Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.60 | 24.60 | 24.60 | 0 | +1.00(+4.24%) | |
Mar 28, 2018 | 24.65 | 24.90 | 23.40 | 23.60 | 496,397 | -1.05(-4.26%) |
Mar 27, 2018 | 26.75 | 26.85 | 24.55 | 24.65 | 344,605 | -2.00(-7.50%) |
Mar 26, 2018 | 26.30 | 26.70 | 25.65 | 26.65 | 247,200 | +0.85(+3.29%) |
Mar 23, 2018 | 26.50 | 27.05 | 25.80 | 25.80 | 403,757 | -0.70(-2.64%) |
Mar 22, 2018 | 27.45 | 27.85 | 26.50 | 26.50 | 282,843 | -1.45(-5.19%) |
Mar 21, 2018 | 27.40 | 28.35 | 27.25 | 27.95 | 323,143 | +0.70(+2.57%) |
Mar 20, 2018 | 26.95 | 27.50 | 26.70 | 27.25 | 262,207 | +0.30(+1.11%) |
Mar 19, 2018 | 27.00 | 27.05 | 25.90 | 26.95 | 369,778 | -0.35(-1.28%) |
Mar 16, 2018 | 26.65 | 27.38 | 26.40 | 27.30 | 585,270 | +0.80(+3.02%) |
Mar 15, 2018 | 26.80 | 27.10 | 26.30 | 26.50 | 543,284 | -0.15(-0.56%) |
Mar 14, 2018 | 26.35 | 27.05 | 26.15 | 26.65 | 796,553 | +0.40(+1.52%) |
Mar 13, 2018 | 27.10 | 27.45 | 26.10 | 26.25 | 538,100 | -0.55(-2.05%) |
Mar 12, 2018 | 27.50 | 27.60 | 26.40 | 26.80 | 633,646 | -0.05(-0.19%) |
Mar 09, 2018 | 25.95 | 27.00 | 25.95 | 26.85 | 586,990 | +1.30(+5.09%) |
Mar 08, 2018 | 25.85 | 26.45 | 25.48 | 25.55 | 389,519 | -0.25(-0.97%) |
Mar 07, 2018 | 25.20 | 26.00 | 25.07 | 25.80 | 441,499 | +0.35(+1.38%) |
Mar 06, 2018 | 24.80 | 25.82 | 24.65 | 25.45 | 368,496 | +0.80(+3.25%) |
Mar 05, 2018 | 24.60 | 24.95 | 24.15 | 24.65 | 312,862 | -0.10(-0.40%) |
Mar 02, 2018 | 24.00 | 24.88 | 23.65 | 24.75 | 263,140 | +0.35(+1.43%) |
Mar 01, 2018 | 24.40 | 25.05 | 24.05 | 24.40 | 314,649 | -0.05(-0.20%) |
Feb 28, 2018 | 24.90 | 25.05 | 24.35 | 24.45 | 266,245 | -0.35(-1.41%) |
Feb 27, 2018 | 25.60 | 25.72 | 24.70 | 24.80 | 369,452 | -0.75(-2.94%) |
Feb 26, 2018 | 25.25 | 25.75 | 25.19 | 25.55 | 286,480 | +0.35(+1.39%) |
Feb 23, 2018 | 24.80 | 25.40 | 24.80 | 25.20 | 364,692 | +0.75(+3.07%) |
Feb 22, 2018 | 25.15 | 25.15 | 24.15 | 24.45 | 235,174 | -0.60(-2.40%) |
Feb 21, 2018 | 25.20 | 25.55 | 24.95 | 25.05 | 205,534 | +0.00(+0.00%) |
Feb 20, 2018 | 24.40 | 25.52 | 24.15 | 25.05 | 344,896 | +0.45(+1.83%) |
Feb 16, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.10(-0.40%) | |
Feb 15, 2018 | 24.50 | 24.89 | 23.75 | 24.70 | 307,034 | +0.35(+1.44%) |
Feb 14, 2018 | 23.25 | 24.45 | 23.05 | 24.35 | 351,765 | +1.00(+4.28%) |
Feb 13, 2018 | 23.35 | 23.60 | 22.90 | 23.35 | 372,001 | -0.20(-0.85%) |
Feb 12, 2018 | 23.55 | 24.00 | 22.65 | 23.55 | 447,352 | +0.50(+2.17%) |
Feb 09, 2018 | 22.85 | 23.20 | 21.89 | 23.05 | 792,613 | +0.60(+2.67%) |
Feb 08, 2018 | 24.05 | 21.90 | 22.45 | 742,282 | -1.45(-6.07%) | |
Feb 07, 2018 | 25.40 | 26.50 | 23.80 | 23.90 | 880,297 | -0.40(-1.65%) |
Feb 06, 2018 | 23.15 | 24.65 | 23.15 | 24.30 | 745,087 | -0.20(-0.82%) |
Feb 05, 2018 | 25.10 | 25.59 | 24.25 | 24.50 | 505,872 | -1.10(-4.30%) |
Feb 02, 2018 | 25.95 | 25.95 | 24.70 | 25.60 | 410,454 | -0.75(-2.85%) |
Feb 01, 2018 | 25.60 | 26.60 | 25.55 | 26.35 | 384,534 | +0.45(+1.74%) |
Jan 31, 2018 | 26.10 | 26.65 | 25.70 | 25.90 | 370,245 | -0.20(-0.77%) |
Jan 30, 2018 | 25.85 | 26.75 | 25.85 | 26.10 | 341,818 | -0.15(-0.57%) |
Jan 29, 2018 | 27.15 | 27.20 | 25.90 | 26.25 | 357,746 | -0.95(-3.49%) |
Jan 26, 2018 | 26.70 | 27.30 | 26.50 | 27.20 | 355,012 | +0.70(+2.64%) |
Jan 25, 2018 | 27.35 | 27.80 | 26.35 | 26.50 | 530,223 | -0.40(-1.49%) |
Jan 24, 2018 | 28.15 | 28.15 | 26.20 | 26.90 | 748,782 | -1.20(-4.27%) |
Jan 23, 2018 | 26.75 | 28.20 | 26.68 | 28.10 | 884,957 | +2.10(+8.08%) |
Jan 22, 2018 | 25.95 | 26.10 | 25.55 | 26.00 | 442,548 | +0.00(+0.00%) |
Jan 19, 2018 | 25.45 | 26.20 | 25.05 | 26.00 | 856,515 | +0.70(+2.77%) |
Jan 18, 2018 | 26.93 | 24.95 | 25.30 | 1,354,308 | -1.62(-6.04%) | |
Jan 17, 2018 | 30.60 | 31.00 | 26.80 | 26.93 | 1,666,232 | -3.38(-11.14%) |
Jan 16, 2018 | 29.35 | 30.50 | 29.30 | 30.30 | 491,039 | +1.15(+3.95%) |
Jan 12, 2018 | 29.15 | 29.15 | 29.15 | 0 | -0.25(-0.85%) | |
Jan 11, 2018 | 30.35 | 30.53 | 29.40 | 29.40 | 370,157 | -0.85(-2.81%) |
Jan 10, 2018 | 30.25 | 591,997 | -0.80(-2.58%) | |||
Jan 09, 2018 | 31.30 | 31.60 | 30.75 | 31.05 | 395,155 | -0.25(-0.80%) |
Jan 08, 2018 | 31.00 | 31.60 | 30.60 | 31.30 | 297,168 | +0.30(+0.97%) |
Jan 05, 2018 | 30.30 | 31.05 | 30.15 | 31.00 | 365,178 | +0.80(+2.65%) |
Jan 04, 2018 | 30.15 | 30.45 | 29.45 | 30.20 | 281,459 | +0.30(+1.00%) |
Jan 03, 2018 | 29.70 | 30.05 | 29.15 | 29.90 | 375,180 | +0.35(+1.18%) |