Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +1.26(+5.81%) | |
Mar 28, 2018 | 22.00 | 22.17 | 21.17 | 21.65 | 1,423,248 | -0.26(-1.20%) |
Mar 27, 2018 | 22.38 | 22.79 | 21.39 | 21.91 | 3,391,331 | -0.78(-3.44%) |
Mar 26, 2018 | 23.26 | 23.34 | 22.09 | 22.69 | 1,968,707 | -0.21(-0.90%) |
Mar 23, 2018 | 23.03 | 23.64 | 22.46 | 22.90 | 1,668,280 | -0.09(-0.37%) |
Mar 22, 2018 | 23.59 | 24.04 | 22.96 | 22.98 | 1,102,342 | -0.93(-3.89%) |
Mar 21, 2018 | 23.89 | 24.40 | 23.77 | 23.91 | 802,089 | -0.13(-0.56%) |
Mar 20, 2018 | 24.34 | 24.98 | 23.42 | 24.05 | 2,005,754 | -0.21(-0.88%) |
Mar 19, 2018 | 25.27 | 25.41 | 23.51 | 24.26 | 2,467,492 | -1.37(-5.35%) |
Mar 16, 2018 | 25.70 | 26.07 | 25.30 | 25.63 | 2,002,762 | -0.10(-0.39%) |
Mar 15, 2018 | 28.47 | 28.62 | 24.57 | 25.73 | 5,473,029 | -2.83(-9.91%) |
Mar 14, 2018 | 27.63 | 29.69 | 27.23 | 28.56 | 4,738,473 | +2.67(+10.33%) |
Mar 13, 2018 | 25.86 | 26.48 | 25.28 | 25.89 | 2,008,742 | +0.19(+0.74%) |
Mar 12, 2018 | 26.63 | 27.03 | 25.47 | 25.70 | 2,378,966 | -0.86(-3.25%) |
Mar 09, 2018 | 27.26 | 27.45 | 26.52 | 26.56 | 1,036,626 | -0.62(-2.29%) |
Mar 08, 2018 | 27.50 | 27.76 | 26.53 | 27.18 | 597,174 | +0.08(+0.29%) |
Mar 07, 2018 | 27.26 | 26.38 | 27.11 | 935,501 | -0.33(-1.19%) | |
Mar 06, 2018 | 26.55 | 27.52 | 26.41 | 27.43 | 1,109,648 | +1.09(+4.14%) |
Mar 05, 2018 | 27.04 | 27.09 | 25.90 | 26.34 | 2,630,782 | -0.83(-3.05%) |
Mar 02, 2018 | 26.13 | 27.67 | 25.36 | 27.17 | 2,770,740 | -0.64(-2.32%) |
Mar 01, 2018 | 29.55 | 29.72 | 27.20 | 27.81 | 2,386,674 | -1.76(-5.96%) |
Feb 28, 2018 | 30.42 | 31.31 | 28.73 | 29.58 | 1,948,599 | +0.36(+1.23%) |
Feb 27, 2018 | 30.38 | 30.70 | 29.00 | 29.21 | 1,222,001 | -1.23(-4.04%) |
Feb 26, 2018 | 30.08 | 30.92 | 30.02 | 30.45 | 1,023,554 | +0.41(+1.37%) |
Feb 23, 2018 | 29.45 | 30.06 | 29.17 | 30.04 | 539,844 | +1.17(+4.04%) |
Feb 22, 2018 | 28.61 | 29.37 | 28.46 | 28.87 | 660,053 | +0.30(+1.04%) |
Feb 21, 2018 | 27.93 | 29.36 | 27.86 | 28.57 | 697,912 | +0.68(+2.44%) |
Feb 20, 2018 | 28.39 | 28.78 | 27.78 | 27.89 | 708,581 | -0.67(-2.35%) |
Feb 16, 2018 | 28.56 | 28.56 | 28.56 | 0 | -1.00(-3.40%) | |
Feb 15, 2018 | 29.72 | 29.72 | 29.21 | 29.57 | 365,237 | +0.09(+0.31%) |
Feb 14, 2018 | 29.51 | 30.03 | 29.04 | 29.48 | 614,824 | -0.40(-1.33%) |
Feb 13, 2018 | 29.72 | 30.23 | 29.34 | 29.87 | 299,827 | -0.02(-0.07%) |
Feb 12, 2018 | 29.34 | 30.14 | 28.94 | 29.89 | 551,706 | +0.71(+2.42%) |
Feb 09, 2018 | 29.03 | 29.47 | 27.62 | 29.19 | 705,432 | +0.34(+1.18%) |
Feb 08, 2018 | 29.77 | 30.20 | 28.52 | 28.85 | 990,319 | -0.94(-3.16%) |
Feb 07, 2018 | 29.42 | 30.00 | 29.34 | 29.79 | 504,217 | +0.22(+0.74%) |
Feb 06, 2018 | 27.46 | 29.88 | 27.44 | 29.57 | 900,391 | +0.57(+1.98%) |
Feb 05, 2018 | 29.37 | 30.29 | 28.73 | 29.00 | 522,090 | -0.83(-2.78%) |
Feb 02, 2018 | 31.39 | 31.65 | 29.77 | 29.82 | 876,399 | -1.84(-5.81%) |
Feb 01, 2018 | 31.32 | 31.70 | 31.15 | 31.66 | 348,304 | +0.00(+0.00%) |
Jan 31, 2018 | 32.02 | 32.13 | 31.46 | 31.66 | 433,868 | -0.16(-0.49%) |
Jan 30, 2018 | 31.52 | 31.92 | 31.46 | 31.82 | 497,593 | -0.16(-0.51%) |
Jan 29, 2018 | 31.84 | 32.34 | 31.49 | 31.98 | 419,646 | +0.00(+0.00%) |
Jan 26, 2018 | 32.90 | 33.10 | 31.43 | 31.98 | 1,479,107 | -0.42(-1.31%) |
Jan 25, 2018 | 33.18 | 33.24 | 32.02 | 32.41 | 756,792 | -0.70(-2.12%) |
Jan 24, 2018 | 32.55 | 33.32 | 32.54 | 33.11 | 703,137 | +0.67(+2.07%) |
Jan 23, 2018 | 31.92 | 32.48 | 31.54 | 32.43 | 592,218 | +0.52(+1.62%) |
Jan 22, 2018 | 31.67 | 32.41 | 31.62 | 31.92 | 1,083,982 | +0.36(+1.14%) |
Jan 19, 2018 | 30.79 | 31.58 | 30.78 | 31.56 | 585,684 | +0.76(+2.46%) |
Jan 18, 2018 | 30.81 | 31.37 | 30.75 | 30.80 | 545,152 | +0.04(+0.12%) |
Jan 17, 2018 | 30.80 | 31.04 | 30.45 | 30.76 | 504,528 | +0.08(+0.28%) |
Jan 16, 2018 | 32.30 | 32.32 | 30.37 | 30.68 | 682,101 | -1.35(-4.22%) |
Jan 12, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.31(+0.98%) | |
Jan 11, 2018 | 30.75 | 31.85 | 30.74 | 31.72 | 419,096 | +0.98(+3.18%) |
Jan 10, 2018 | 31.11 | 30.74 | 578,654 | -0.08(-0.25%) | ||
Jan 09, 2018 | 30.89 | 31.20 | 30.67 | 30.82 | 704,397 | +0.20(+0.65%) |
Jan 08, 2018 | 31.63 | 31.76 | 30.34 | 30.62 | 1,122,684 | -1.15(-3.61%) |
Jan 05, 2018 | 31.88 | 32.10 | 31.50 | 31.77 | 804,280 | -0.11(-0.33%) |
Jan 04, 2018 | 32.62 | 32.72 | 31.71 | 31.88 | 746,459 | -0.51(-1.57%) |
Jan 03, 2018 | 32.36 | 32.72 | 31.88 | 32.38 | 546,887 | +0.16(+0.48%) |