Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.58 | 22.58 | 22.58 | 0 | +0.65(+2.96%) | |
Mar 28, 2018 | 22.15 | 22.40 | 21.39 | 21.93 | 642,076 | -0.25(-1.14%) |
Mar 27, 2018 | 23.46 | 23.60 | 22.03 | 22.18 | 444,429 | -1.07(-4.62%) |
Mar 26, 2018 | 22.93 | 23.28 | 22.66 | 23.26 | 369,893 | +0.63(+2.79%) |
Mar 23, 2018 | 23.47 | 23.70 | 22.59 | 22.63 | 1,177,283 | -1.17(-4.93%) |
Mar 22, 2018 | 24.06 | 24.14 | 23.45 | 23.80 | 1,025,598 | -0.44(-1.82%) |
Mar 21, 2018 | 23.34 | 24.36 | 23.34 | 24.24 | 915,851 | +0.93(+3.99%) |
Mar 20, 2018 | 23.01 | 23.46 | 22.90 | 23.31 | 503,847 | +0.26(+1.14%) |
Mar 19, 2018 | 23.03 | 23.44 | 22.63 | 23.05 | 516,021 | -0.17(-0.74%) |
Mar 16, 2018 | 22.95 | 23.28 | 22.82 | 23.22 | 828,857 | +0.33(+1.46%) |
Mar 15, 2018 | 23.09 | 23.24 | 22.75 | 22.89 | 439,881 | -0.20(-0.86%) |
Mar 14, 2018 | 23.19 | 23.33 | 22.91 | 23.09 | 601,946 | +0.11(+0.47%) |
Mar 13, 2018 | 23.28 | 23.43 | 22.97 | 22.98 | 949,349 | -0.11(-0.47%) |
Mar 12, 2018 | 23.20 | 22.53 | 23.09 | 994,351 | +0.56(+2.49%) | |
Mar 09, 2018 | 22.27 | 22.92 | 22.19 | 22.53 | 607,487 | +0.27(+1.22%) |
Mar 08, 2018 | 22.29 | 22.54 | 21.89 | 22.26 | 541,355 | +0.17(+0.78%) |
Mar 07, 2018 | 21.01 | 22.19 | 20.85 | 22.08 | 1,200,226 | +1.00(+4.75%) |
Mar 06, 2018 | 20.73 | 21.23 | 20.60 | 21.08 | 445,155 | +0.38(+1.83%) |
Mar 05, 2018 | 20.74 | 20.77 | 20.42 | 20.70 | 415,342 | -0.04(-0.17%) |
Mar 02, 2018 | 20.40 | 20.76 | 19.84 | 20.74 | 441,137 | +0.15(+0.75%) |
Mar 01, 2018 | 21.09 | 21.14 | 20.28 | 20.58 | 596,584 | -0.45(-2.15%) |
Feb 28, 2018 | 21.45 | 21.49 | 20.97 | 21.04 | 535,542 | -0.24(-1.15%) |
Feb 27, 2018 | 21.18 | 21.50 | 21.08 | 21.28 | 1,465,135 | +0.16(+0.77%) |
Feb 26, 2018 | 20.72 | 21.16 | 20.72 | 21.12 | 794,455 | +0.54(+2.63%) |
Feb 23, 2018 | 20.52 | 20.59 | 19.95 | 20.58 | 474,018 | +0.03(+0.13%) |
Feb 22, 2018 | 20.62 | 20.75 | 20.04 | 20.55 | 557,935 | -0.03(-0.13%) |
Feb 21, 2018 | 20.91 | 21.24 | 20.57 | 20.58 | 448,948 | -0.28(-1.34%) |
Feb 20, 2018 | 19.88 | 21.07 | 19.88 | 20.86 | 750,199 | +0.98(+4.90%) |
Feb 16, 2018 | 19.88 | 19.88 | 19.88 | 0 | -0.24(-1.21%) | |
Feb 15, 2018 | 19.95 | 20.15 | 19.57 | 20.12 | 431,232 | +0.35(+1.78%) |
Feb 14, 2018 | 18.93 | 19.84 | 18.92 | 19.77 | 1,123,050 | +0.77(+4.04%) |
Feb 13, 2018 | 18.75 | 19.00 | 702,109 | -0.43(-2.23%) | ||
Feb 12, 2018 | 19.42 | 19.76 | 19.29 | 19.44 | 1,307,253 | +0.13(+0.65%) |
Feb 09, 2018 | 19.39 | 19.68 | 18.71 | 19.31 | 805,967 | +0.24(+1.28%) |
Feb 08, 2018 | 19.75 | 20.03 | 18.87 | 19.07 | 949,105 | -0.59(-2.99%) |
Feb 07, 2018 | 20.24 | 20.31 | 19.57 | 19.65 | 845,483 | -0.88(-4.31%) |
Feb 06, 2018 | 19.14 | 20.69 | 18.64 | 20.54 | 1,506,060 | +1.21(+6.26%) |
Feb 05, 2018 | 19.61 | 20.23 | 19.20 | 19.33 | 985,977 | -0.51(-2.55%) |
Feb 02, 2018 | 20.87 | 20.94 | 19.74 | 19.84 | 1,357,879 | -1.27(-6.03%) |
Feb 01, 2018 | 20.95 | 21.35 | 20.36 | 21.11 | 1,496,895 | +0.33(+1.61%) |
Jan 31, 2018 | 21.50 | 21.58 | 20.41 | 20.77 | 1,135,933 | -0.24(-1.16%) |
Jan 30, 2018 | 21.79 | 21.92 | 20.86 | 21.02 | 1,349,931 | -1.07(-4.86%) |
Jan 29, 2018 | 22.31 | 22.31 | 21.85 | 22.09 | 416,117 | -0.29(-1.29%) |
Jan 26, 2018 | 21.89 | 22.62 | 21.70 | 22.38 | 477,931 | +0.71(+3.29%) |
Jan 25, 2018 | 22.58 | 22.66 | 21.52 | 21.67 | 1,441,750 | -0.64(-2.87%) |
Jan 24, 2018 | 23.00 | 23.00 | 22.14 | 22.31 | 335,973 | -0.72(-3.14%) |
Jan 23, 2018 | 22.99 | 23.12 | 22.88 | 23.03 | 181,415 | +0.02(+0.08%) |
Jan 22, 2018 | 23.06 | 23.12 | 22.82 | 23.01 | 229,033 | -0.11(-0.47%) |
Jan 19, 2018 | 23.11 | 23.16 | 22.75 | 23.12 | 294,103 | +0.10(+0.43%) |
Jan 18, 2018 | 23.22 | 23.45 | 22.83 | 23.02 | 318,786 | -0.18(-0.78%) |
Jan 17, 2018 | 22.69 | 23.35 | 22.65 | 23.20 | 429,726 | +0.78(+3.46%) |
Jan 16, 2018 | 22.57 | 22.69 | 22.15 | 22.43 | 364,519 | +0.10(+0.44%) |
Jan 12, 2018 | 22.33 | 22.33 | 22.33 | 0 | -0.17(-0.76%) | |
Jan 11, 2018 | 22.41 | 22.63 | 22.33 | 22.50 | 698,446 | +0.21(+0.93%) |
Jan 10, 2018 | 22.51 | 22.58 | 22.09 | 22.29 | 741,140 | -0.40(-1.75%) |
Jan 09, 2018 | 23.20 | 23.24 | 22.49 | 22.69 | 581,996 | -0.51(-2.18%) |
Jan 08, 2018 | 23.28 | 23.42 | 22.89 | 23.19 | 381,272 | -0.02(-0.08%) |
Jan 05, 2018 | 22.84 | 23.36 | 22.72 | 23.21 | 331,254 | +0.42(+1.82%) |
Jan 04, 2018 | 22.90 | 23.17 | 22.55 | 22.80 | 874,889 | +0.20(+0.88%) |
Jan 03, 2018 | 22.15 | 22.69 | 22.11 | 22.60 | 306,121 | +0.51(+2.29%) |