Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.95 | 23.95 | 23.95 | 0 | -0.80(-3.23%) | |
Mar 28, 2018 | 25.00 | 25.10 | 24.50 | 24.75 | 50,971 | -0.25(-1.00%) |
Mar 27, 2018 | 26.35 | 26.52 | 24.85 | 25.00 | 67,374 | -1.35(-5.12%) |
Mar 26, 2018 | 25.85 | 26.35 | 25.35 | 26.35 | 84,645 | +0.90(+3.54%) |
Mar 23, 2018 | 25.85 | 26.73 | 25.45 | 25.45 | 78,337 | -0.40(-1.55%) |
Mar 22, 2018 | 26.05 | 27.75 | 25.75 | 25.85 | 68,517 | -0.40(-1.52%) |
Mar 21, 2018 | 26.90 | 27.95 | 26.00 | 26.25 | 109,263 | -0.70(-2.60%) |
Mar 20, 2018 | 27.80 | 27.90 | 26.85 | 26.95 | 81,929 | -0.85(-3.06%) |
Mar 19, 2018 | 28.35 | 28.38 | 27.75 | 27.80 | 84,088 | -0.60(-2.11%) |
Mar 16, 2018 | 28.30 | 28.95 | 28.20 | 28.40 | 89,851 | +0.15(+0.53%) |
Mar 15, 2018 | 29.00 | 29.40 | 28.15 | 28.25 | 68,522 | -0.70(-2.42%) |
Mar 14, 2018 | 28.90 | 28.90 | 28.50 | 28.95 | 56,131 | +0.00(+0.00%) |
Mar 13, 2018 | 29.35 | 29.50 | 28.90 | 28.95 | 59,180 | -0.20(-0.69%) |
Mar 12, 2018 | 29.05 | 29.73 | 28.95 | 29.15 | 63,854 | -0.05(-0.17%) |
Mar 09, 2018 | 28.20 | 29.20 | 27.95 | 29.20 | 56,870 | +1.20(+4.29%) |
Mar 08, 2018 | 28.10 | 28.65 | 27.55 | 28.00 | 59,680 | -0.10(-0.36%) |
Mar 07, 2018 | 28.10 | 29.15 | 27.90 | 28.10 | 64,262 | -0.10(-0.35%) |
Mar 06, 2018 | 27.75 | 28.25 | 27.50 | 28.20 | 62,708 | +0.55(+1.99%) |
Mar 05, 2018 | 26.55 | 27.95 | 26.55 | 27.65 | 63,966 | +0.95(+3.56%) |
Mar 02, 2018 | 26.00 | 27.15 | 25.90 | 26.70 | 87,432 | +0.40(+1.52%) |
Mar 01, 2018 | 26.15 | 26.65 | 26.05 | 26.30 | 78,777 | +0.40(+1.54%) |
Feb 28, 2018 | 26.10 | 26.30 | 25.65 | 25.90 | 69,808 | -0.05(-0.19%) |
Feb 27, 2018 | 26.50 | 26.85 | 25.80 | 25.95 | 53,956 | -0.60(-2.26%) |
Feb 26, 2018 | 27.20 | 27.30 | 25.80 | 26.55 | 78,059 | -0.50(-1.85%) |
Feb 23, 2018 | 26.55 | 27.75 | 25.68 | 27.05 | 148,509 | +0.50(+1.88%) |
Feb 22, 2018 | 26.02 | 26.55 | 414,902 | -4.00(-13.09%) | ||
Feb 21, 2018 | 31.60 | 32.45 | 30.35 | 30.55 | 55,231 | -1.00(-3.17%) |
Feb 20, 2018 | 31.05 | 31.65 | 31.05 | 31.55 | 85,160 | +0.40(+1.28%) |
Feb 16, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.85(+2.81%) | |
Feb 15, 2018 | 29.80 | 30.55 | 29.75 | 30.30 | 50,081 | +0.55(+1.85%) |
Feb 14, 2018 | 30.00 | 30.40 | 29.30 | 29.75 | 246,074 | -0.40(-1.33%) |
Feb 13, 2018 | 28.95 | 30.25 | 28.95 | 30.15 | 81,200 | +1.10(+3.79%) |
Feb 12, 2018 | 28.90 | 29.25 | 28.18 | 29.05 | 71,537 | +0.30(+1.04%) |
Feb 09, 2018 | 29.10 | 29.35 | 27.60 | 28.75 | 120,307 | -0.10(-0.35%) |
Feb 08, 2018 | 28.80 | 29.50 | 28.10 | 28.85 | 124,655 | +0.25(+0.87%) |
Feb 07, 2018 | 28.70 | 29.80 | 28.70 | 28.60 | 93,898 | -0.05(-0.17%) |
Feb 06, 2018 | 28.25 | 29.30 | 28.05 | 28.65 | 120,314 | -0.25(-0.87%) |
Feb 05, 2018 | 29.35 | 29.80 | 28.65 | 28.90 | 100,429 | -0.65(-2.20%) |
Feb 02, 2018 | 30.50 | 30.65 | 29.30 | 29.55 | 94,241 | -1.15(-3.75%) |
Feb 01, 2018 | 30.75 | 31.10 | 30.10 | 30.70 | 108,323 | -0.20(-0.65%) |
Jan 31, 2018 | 31.50 | 32.48 | 30.80 | 30.90 | 87,061 | -0.40(-1.28%) |
Jan 30, 2018 | 31.55 | 31.55 | 30.55 | 31.30 | 102,252 | -0.60(-1.88%) |
Jan 29, 2018 | 32.85 | 33.30 | 31.40 | 31.90 | 121,698 | -0.95(-2.89%) |
Jan 26, 2018 | 34.00 | 34.10 | 32.70 | 32.85 | 72,528 | -1.00(-2.95%) |
Jan 25, 2018 | 34.20 | 34.75 | 33.60 | 33.85 | 59,029 | -0.20(-0.59%) |
Jan 24, 2018 | 35.20 | 35.45 | 33.65 | 34.05 | 77,161 | -1.05(-2.99%) |
Jan 23, 2018 | 36.25 | 36.25 | 34.65 | 35.10 | 96,117 | -1.05(-2.90%) |
Jan 22, 2018 | 37.00 | 36.05 | 36.15 | 44,012 | -0.85(-2.30%) | |
Jan 19, 2018 | 36.75 | 37.60 | 36.55 | 37.00 | 59,688 | +0.45(+1.23%) |
Jan 18, 2018 | 37.70 | 37.80 | 36.25 | 36.55 | 67,242 | -1.15(-3.05%) |
Jan 17, 2018 | 38.00 | 39.15 | 37.27 | 37.70 | 123,938 | +0.30(+0.80%) |
Jan 16, 2018 | 39.45 | 39.45 | 37.30 | 37.40 | 60,530 | -1.60(-4.10%) |
Jan 12, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.15(+0.39%) | |
Jan 11, 2018 | 37.50 | 39.00 | 37.50 | 38.85 | 160,479 | +1.50(+4.02%) |
Jan 10, 2018 | 37.25 | 37.60 | 36.60 | 37.35 | 69,869 | -0.30(-0.80%) |
Jan 09, 2018 | 37.80 | 37.95 | 37.40 | 37.65 | 55,861 | -0.25(-0.66%) |
Jan 08, 2018 | 36.70 | 38.60 | 36.62 | 37.90 | 138,392 | +1.25(+3.41%) |
Jan 05, 2018 | 36.05 | 36.90 | 35.95 | 36.65 | 45,844 | +0.60(+1.66%) |
Jan 04, 2018 | 36.00 | 36.50 | 35.73 | 36.05 | 28,780 | +0.25(+0.70%) |
Jan 03, 2018 | 35.50 | 36.00 | 35.25 | 35.80 | 38,394 | +0.30(+0.85%) |