Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.31 | 22.31 | 22.31 | 0 | -0.27(-1.20%) | |
Mar 28, 2018 | 23.71 | 23.84 | 22.16 | 22.58 | 761,384 | -1.13(-4.77%) |
Mar 27, 2018 | 25.13 | 25.13 | 23.61 | 23.71 | 644,123 | -1.25(-5.01%) |
Mar 26, 2018 | 25.55 | 25.97 | 24.59 | 24.96 | 471,235 | -0.05(-0.20%) |
Mar 23, 2018 | 26.13 | 26.73 | 24.96 | 25.01 | 547,420 | -1.04(-3.99%) |
Mar 22, 2018 | 26.31 | 26.51 | 25.72 | 26.05 | 420,525 | -0.46(-1.74%) |
Mar 21, 2018 | 26.38 | 27.16 | 25.57 | 26.51 | 305,008 | +0.13(+0.49%) |
Mar 20, 2018 | 26.41 | 26.53 | 25.93 | 26.38 | 236,563 | +0.13(+0.50%) |
Mar 19, 2018 | 27.24 | 27.24 | 25.83 | 26.25 | 353,839 | -1.17(-4.27%) |
Mar 16, 2018 | 27.05 | 27.52 | 26.64 | 27.42 | 786,377 | +0.50(+1.86%) |
Mar 15, 2018 | 26.98 | 27.24 | 26.58 | 26.92 | 373,973 | -0.04(-0.15%) |
Mar 14, 2018 | 26.53 | 27.49 | 26.42 | 26.96 | 671,898 | +0.58(+2.20%) |
Mar 13, 2018 | 26.63 | 26.81 | 26.30 | 26.38 | 728,872 | -0.12(-0.45%) |
Mar 12, 2018 | 26.79 | 27.12 | 25.88 | 26.50 | 703,224 | -0.30(-1.12%) |
Mar 09, 2018 | 26.05 | 27.24 | 25.73 | 26.80 | 769,614 | +0.97(+3.76%) |
Mar 08, 2018 | 26.49 | 26.51 | 25.74 | 25.83 | 515,044 | -0.65(-2.45%) |
Mar 07, 2018 | 26.45 | 27.06 | 25.73 | 26.48 | 704,806 | -0.29(-1.08%) |
Mar 06, 2018 | 24.28 | 27.06 | 23.33 | 26.77 | 1,680,217 | +2.74(+11.40%) |
Mar 05, 2018 | 23.80 | 24.47 | 23.52 | 24.03 | 712,208 | -0.01(-0.04%) |
Mar 02, 2018 | 22.34 | 24.30 | 22.34 | 24.04 | 844,488 | +1.44(+6.37%) |
Mar 01, 2018 | 22.46 | 23.15 | 22.10 | 22.60 | 894,396 | +0.22(+0.98%) |
Feb 28, 2018 | 23.25 | 23.53 | 22.33 | 22.38 | 605,471 | -0.76(-3.28%) |
Feb 27, 2018 | 23.60 | 24.17 | 23.11 | 23.14 | 542,812 | -0.61(-2.57%) |
Feb 26, 2018 | 23.39 | 23.91 | 22.85 | 23.75 | 582,834 | +0.39(+1.67%) |
Feb 23, 2018 | 22.75 | 23.70 | 22.02 | 23.36 | 849,499 | +0.89(+3.96%) |
Feb 22, 2018 | 22.44 | 22.47 | 835,658 | -0.94(-4.02%) | ||
Feb 21, 2018 | 23.00 | 24.93 | 22.35 | 23.41 | 2,866,086 | -1.28(-5.18%) |
Feb 20, 2018 | 25.07 | 25.22 | 24.66 | 24.69 | 912,494 | -0.59(-2.33%) |
Feb 16, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.97(+3.99%) | |
Feb 15, 2018 | 24.53 | 24.74 | 23.96 | 24.31 | 552,950 | -0.03(-0.12%) |
Feb 14, 2018 | 23.52 | 24.36 | 22.75 | 24.34 | 598,314 | +0.74(+3.14%) |
Feb 13, 2018 | 23.24 | 23.80 | 22.89 | 23.60 | 463,126 | +0.22(+0.94%) |
Feb 12, 2018 | 23.05 | 23.57 | 22.72 | 23.38 | 458,529 | +0.43(+1.87%) |
Feb 09, 2018 | 23.75 | 24.01 | 22.35 | 22.95 | 733,519 | -0.45(-1.92%) |
Feb 08, 2018 | 24.25 | 24.62 | 23.41 | 23.40 | 593,802 | -0.85(-3.51%) |
Feb 07, 2018 | 25.13 | 25.13 | 24.12 | 24.25 | 789,190 | -0.92(-3.66%) |
Feb 06, 2018 | 24.54 | 25.36 | 24.19 | 25.17 | 1,001,458 | -0.06(-0.24%) |
Feb 05, 2018 | 25.39 | 25.54 | 25.02 | 25.23 | 842,801 | -0.43(-1.68%) |
Feb 02, 2018 | 26.22 | 26.22 | 25.56 | 25.66 | 1,397,207 | -0.70(-2.66%) |
Feb 01, 2018 | 24.38 | 26.38 | 24.31 | 26.36 | 1,466,801 | +1.90(+7.77%) |
Jan 31, 2018 | 24.51 | 24.77 | 23.45 | 24.46 | 1,431,352 | +0.10(+0.41%) |
Jan 30, 2018 | 23.72 | 24.43 | 23.30 | 24.36 | 984,773 | +0.31(+1.29%) |
Jan 29, 2018 | 23.89 | 24.18 | 23.42 | 24.05 | 729,174 | +0.12(+0.50%) |
Jan 26, 2018 | 23.58 | 23.94 | 23.26 | 23.93 | 812,157 | +0.52(+2.22%) |
Jan 25, 2018 | 23.72 | 24.12 | 23.18 | 23.41 | 581,806 | -0.30(-1.27%) |
Jan 24, 2018 | 24.00 | 24.86 | 23.14 | 23.71 | 1,194,608 | +0.64(+2.77%) |
Jan 23, 2018 | 22.31 | 23.09 | 21.95 | 23.07 | 809,815 | +0.87(+3.92%) |
Jan 22, 2018 | 21.58 | 22.23 | 21.42 | 22.20 | 2,915,865 | +0.48(+2.21%) |
Jan 19, 2018 | 21.62 | 21.85 | 21.20 | 21.72 | 586,823 | +0.04(+0.18%) |
Jan 18, 2018 | 21.50 | 21.94 | 21.30 | 21.68 | 1,487,270 | -0.52(-2.34%) |
Jan 17, 2018 | 22.34 | 22.34 | 21.89 | 22.20 | 554,720 | -0.05(-0.22%) |
Jan 16, 2018 | 21.78 | 22.41 | 21.70 | 22.25 | 795,536 | +0.58(+2.68%) |
Jan 12, 2018 | 21.67 | 21.67 | 21.67 | 0 | -0.05(-0.23%) | |
Jan 11, 2018 | 20.66 | 21.79 | 20.66 | 21.72 | 481,544 | +1.07(+5.18%) |
Jan 10, 2018 | 20.58 | 20.73 | 20.14 | 20.65 | 466,225 | -0.06(-0.29%) |
Jan 09, 2018 | 20.61 | 20.71 | 20.32 | 20.71 | 660,052 | +0.13(+0.63%) |
Jan 08, 2018 | 20.12 | 20.69 | 19.42 | 20.58 | 696,177 | +0.47(+2.34%) |
Jan 05, 2018 | 20.35 | 20.48 | 19.68 | 20.11 | 538,036 | -0.21(-1.03%) |
Jan 04, 2018 | 20.25 | 20.48 | 20.04 | 20.32 | 676,148 | +0.16(+0.79%) |
Jan 03, 2018 | 20.24 | 20.45 | 19.90 | 20.16 | 860,302 | -0.09(-0.44%) |