Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.56 | 21.56 | 21.56 | 0 | -0.03(-0.14%) | |
Mar 28, 2018 | 22.06 | 22.19 | 20.96 | 21.59 | 41,771 | -0.41(-1.85%) |
Mar 27, 2018 | 22.45 | 23.00 | 20.91 | 22.00 | 36,967 | -0.42(-1.86%) |
Mar 26, 2018 | 22.92 | 22.92 | 21.85 | 22.42 | 30,540 | -0.18(-0.79%) |
Mar 23, 2018 | 22.98 | 23.23 | 22.53 | 22.60 | 39,945 | -0.41(-1.77%) |
Mar 22, 2018 | 23.57 | 24.30 | 22.90 | 23.00 | 14,704 | -0.85(-3.58%) |
Mar 21, 2018 | 24.14 | 24.53 | 23.61 | 23.85 | 32,190 | -0.30(-1.23%) |
Mar 20, 2018 | 24.40 | 24.54 | 24.05 | 24.15 | 14,375 | -0.26(-1.06%) |
Mar 19, 2018 | 24.66 | 24.66 | 24.12 | 24.41 | 18,805 | -0.33(-1.32%) |
Mar 16, 2018 | 24.56 | 25.11 | 24.30 | 24.74 | 44,276 | +0.14(+0.56%) |
Mar 15, 2018 | 24.84 | 24.86 | 24.16 | 24.60 | 36,111 | -0.12(-0.48%) |
Mar 14, 2018 | 25.12 | 25.12 | 24.49 | 24.72 | 31,119 | -0.29(-1.15%) |
Mar 13, 2018 | 24.53 | 25.69 | 24.53 | 25.01 | 42,103 | +0.54(+2.19%) |
Mar 12, 2018 | 25.05 | 25.21 | 24.00 | 24.47 | 39,965 | -0.55(-2.18%) |
Mar 09, 2018 | 24.82 | 25.33 | 24.38 | 25.02 | 40,419 | +0.33(+1.33%) |
Mar 08, 2018 | 24.28 | 24.77 | 23.85 | 24.69 | 35,089 | +0.50(+2.05%) |
Mar 07, 2018 | 24.55 | 24.19 | 47,976 | +1.25(+5.45%) | ||
Mar 06, 2018 | 23.19 | 23.46 | 22.67 | 22.94 | 54,503 | -0.26(-1.11%) |
Mar 05, 2018 | 23.04 | 23.79 | 22.65 | 23.20 | 67,899 | -0.08(-0.34%) |
Mar 02, 2018 | 23.11 | 23.63 | 22.70 | 23.28 | 50,857 | -0.09(-0.38%) |
Mar 01, 2018 | 23.48 | 24.06 | 22.95 | 23.37 | 78,028 | -0.36(-1.50%) |
Feb 28, 2018 | 25.50 | 25.50 | 23.66 | 23.73 | 62,756 | -1.67(-6.56%) |
Feb 27, 2018 | 25.88 | 26.25 | 25.32 | 25.39 | 32,178 | -0.50(-1.92%) |
Feb 26, 2018 | 25.99 | 26.25 | 25.59 | 25.89 | 51,218 | -0.07(-0.27%) |
Feb 23, 2018 | 25.37 | 26.26 | 25.37 | 25.96 | 40,618 | +0.65(+2.59%) |
Feb 22, 2018 | 25.62 | 25.75 | 25.13 | 25.30 | 20,538 | -0.30(-1.16%) |
Feb 21, 2018 | 25.33 | 26.14 | 25.29 | 25.60 | 31,443 | +0.28(+1.10%) |
Feb 20, 2018 | 25.69 | 26.04 | 25.02 | 25.32 | 44,527 | -0.44(-1.69%) |
Feb 16, 2018 | 25.76 | 25.76 | 25.76 | 0 | -0.05(-0.19%) | |
Feb 15, 2018 | 26.05 | 26.06 | 25.25 | 25.81 | 55,222 | -0.14(-0.54%) |
Feb 14, 2018 | 25.57 | 26.18 | 25.57 | 25.95 | 70,809 | +0.08(+0.31%) |
Feb 13, 2018 | 25.84 | 26.39 | 25.75 | 25.87 | 43,349 | -0.24(-0.91%) |
Feb 12, 2018 | 26.62 | 26.75 | 25.56 | 26.11 | 36,966 | -0.33(-1.24%) |
Feb 09, 2018 | 26.78 | 27.38 | 25.66 | 26.43 | 36,626 | -0.04(-0.15%) |
Feb 08, 2018 | 26.75 | 27.73 | 26.47 | 26.47 | 36,645 | -0.36(-1.33%) |
Feb 07, 2018 | 27.92 | 27.92 | 26.72 | 26.83 | 50,544 | -1.13(-4.04%) |
Feb 06, 2018 | 28.27 | 29.54 | 27.52 | 27.96 | 58,390 | -1.38(-4.70%) |
Feb 05, 2018 | 30.70 | 31.00 | 29.10 | 29.34 | 72,748 | -1.44(-4.67%) |
Feb 02, 2018 | 28.88 | 30.24 | 28.76 | 30.78 | 55,360 | +1.45(+4.94%) |
Feb 01, 2018 | 28.90 | 29.67 | 28.79 | 29.33 | 39,127 | +0.09(+0.31%) |
Jan 31, 2018 | 30.17 | 30.93 | 28.78 | 29.24 | 72,061 | -1.11(-3.66%) |
Jan 30, 2018 | 30.68 | 30.74 | 29.16 | 30.35 | 99,730 | -0.73(-2.36%) |
Jan 29, 2018 | 26.88 | 31.69 | 26.80 | 31.09 | 387,712 | +4.22(+15.69%) |
Jan 26, 2018 | 27.19 | 27.19 | 26.36 | 26.87 | 23,604 | -0.32(-1.17%) |
Jan 25, 2018 | 27.27 | 27.59 | 26.57 | 27.19 | 24,907 | +0.02(+0.07%) |
Jan 24, 2018 | 26.97 | 27.36 | 26.48 | 27.17 | 23,930 | +0.39(+1.44%) |
Jan 23, 2018 | 26.67 | 27.62 | 26.48 | 26.78 | 67,739 | +0.02(+0.07%) |
Jan 22, 2018 | 27.18 | 27.29 | 26.41 | 26.76 | 22,829 | -0.58(-2.10%) |
Jan 19, 2018 | 26.50 | 27.54 | 26.15 | 27.34 | 32,102 | +0.82(+3.11%) |
Jan 18, 2018 | 26.73 | 27.03 | 26.27 | 26.51 | 26,762 | -0.23(-0.85%) |
Jan 17, 2018 | 27.03 | 27.03 | 26.47 | 26.74 | 23,027 | -0.16(-0.59%) |
Jan 16, 2018 | 27.70 | 28.46 | 26.78 | 26.90 | 24,915 | -0.50(-1.81%) |
Jan 12, 2018 | 27.40 | 27.40 | 27.40 | 0 | -0.61(-2.20%) | |
Jan 11, 2018 | 27.07 | 28.01 | 26.90 | 28.01 | 26,822 | +1.00(+3.71%) |
Jan 10, 2018 | 27.01 | 40,188 | -0.35(-1.27%) | |||
Jan 09, 2018 | 27.81 | 27.88 | 27.34 | 27.36 | 18,652 | -0.41(-1.46%) |
Jan 08, 2018 | 27.57 | 28.02 | 27.35 | 27.76 | 12,404 | +0.08(+0.29%) |
Jan 05, 2018 | 27.28 | 27.92 | 26.99 | 27.68 | 19,884 | +0.64(+2.38%) |
Jan 04, 2018 | 26.22 | 27.24 | 26.22 | 27.04 | 28,182 | +0.97(+3.73%) |
Jan 03, 2018 | 26.06 | 26.69 | 25.23 | 26.07 | 69,614 | +0.01(+0.04%) |