Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.56(+2.07%) | |
Mar 28, 2018 | 27.26 | 27.58 | 26.82 | 27.04 | 278,070 | -0.25(-0.92%) |
Mar 27, 2018 | 28.60 | 28.85 | 27.06 | 27.29 | 323,914 | -1.12(-3.94%) |
Mar 26, 2018 | 27.68 | 28.64 | 27.56 | 28.41 | 365,856 | +1.52(+5.65%) |
Mar 23, 2018 | 28.22 | 28.24 | 26.87 | 26.89 | 315,023 | -1.35(-4.78%) |
Mar 22, 2018 | 28.54 | 29.44 | 28.21 | 28.24 | 333,554 | -0.54(-1.88%) |
Mar 21, 2018 | 28.88 | 29.19 | 28.50 | 28.78 | 416,477 | -0.01(-0.03%) |
Mar 20, 2018 | 26.06 | 30.34 | 26.06 | 28.79 | 1,485,984 | +4.02(+16.23%) |
Mar 19, 2018 | 24.95 | 25.00 | 24.33 | 24.77 | 319,272 | -0.16(-0.64%) |
Mar 16, 2018 | 25.12 | 25.17 | 24.63 | 24.93 | 314,288 | -0.22(-0.87%) |
Mar 15, 2018 | 25.09 | 25.44 | 25.04 | 25.15 | 175,953 | +0.12(+0.48%) |
Mar 14, 2018 | 25.26 | 25.51 | 25.02 | 25.03 | 183,730 | -0.08(-0.32%) |
Mar 13, 2018 | 25.31 | 25.50 | 25.00 | 25.11 | 189,172 | +0.15(+0.60%) |
Mar 12, 2018 | 25.41 | 25.50 | 24.52 | 24.96 | 201,998 | -0.34(-1.34%) |
Mar 09, 2018 | 24.84 | 25.45 | 24.58 | 25.30 | 194,449 | +0.71(+2.89%) |
Mar 08, 2018 | 24.63 | 24.74 | 24.17 | 24.59 | 153,647 | +0.04(+0.16%) |
Mar 07, 2018 | 24.62 | 24.55 | 197,355 | +0.08(+0.33%) | ||
Mar 06, 2018 | 23.93 | 24.50 | 23.71 | 24.47 | 194,961 | +0.86(+3.64%) |
Mar 05, 2018 | 23.16 | 23.94 | 23.16 | 23.61 | 211,781 | +0.41(+1.77%) |
Mar 02, 2018 | 22.60 | 23.32 | 22.11 | 23.20 | 307,924 | +0.37(+1.62%) |
Mar 01, 2018 | 22.93 | 23.89 | 22.32 | 22.83 | 421,155 | +1.07(+4.92%) |
Feb 28, 2018 | 22.37 | 22.37 | 21.68 | 21.76 | 134,182 | -0.61(-2.73%) |
Feb 27, 2018 | 22.94 | 23.16 | 22.37 | 22.37 | 86,524 | -0.51(-2.23%) |
Feb 26, 2018 | 23.01 | 23.19 | 22.61 | 22.88 | 137,126 | -0.10(-0.44%) |
Feb 23, 2018 | 22.97 | 23.43 | 22.86 | 22.98 | 76,758 | +0.20(+0.88%) |
Feb 22, 2018 | 22.74 | 22.78 | 98,573 | -0.34(-1.47%) | ||
Feb 21, 2018 | 22.65 | 23.48 | 22.65 | 23.12 | 148,829 | +0.58(+2.57%) |
Feb 20, 2018 | 22.53 | 22.87 | 22.29 | 22.54 | 102,211 | -0.21(-0.92%) |
Feb 16, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.14(+0.62%) | |
Feb 15, 2018 | 22.87 | 23.14 | 22.38 | 22.61 | 98,891 | -0.03(-0.13%) |
Feb 14, 2018 | 22.00 | 22.78 | 22.00 | 22.64 | 124,111 | +0.47(+2.12%) |
Feb 13, 2018 | 22.31 | 22.71 | 22.09 | 22.17 | 141,954 | -0.38(-1.69%) |
Feb 12, 2018 | 22.80 | 22.83 | 22.20 | 22.55 | 90,430 | -0.08(-0.35%) |
Feb 09, 2018 | 22.65 | 22.81 | 21.93 | 22.63 | 143,773 | +0.28(+1.25%) |
Feb 08, 2018 | 23.49 | 23.49 | 22.36 | 22.35 | 177,075 | -1.04(-4.45%) |
Feb 07, 2018 | 23.14 | 23.63 | 23.05 | 23.39 | 103,812 | +0.12(+0.52%) |
Feb 06, 2018 | 22.10 | 23.43 | 21.90 | 23.27 | 195,867 | +0.30(+1.31%) |
Feb 05, 2018 | 23.63 | 23.67 | 22.65 | 22.97 | 134,664 | -0.83(-3.49%) |
Feb 02, 2018 | 24.24 | 24.41 | 23.75 | 23.80 | 195,416 | -0.69(-2.82%) |
Feb 01, 2018 | 24.23 | 24.78 | 24.23 | 24.49 | 264,563 | +0.15(+0.62%) |
Jan 31, 2018 | 24.65 | 24.99 | 24.26 | 24.34 | 192,984 | -0.14(-0.57%) |
Jan 30, 2018 | 24.73 | 25.05 | 24.48 | 24.48 | 143,888 | -0.44(-1.77%) |
Jan 29, 2018 | 24.91 | 25.00 | 24.64 | 24.92 | 202,688 | -0.04(-0.16%) |
Jan 26, 2018 | 24.66 | 24.98 | 24.33 | 24.96 | 81,732 | +0.37(+1.50%) |
Jan 25, 2018 | 25.04 | 25.08 | 24.37 | 24.59 | 97,271 | -0.27(-1.09%) |
Jan 24, 2018 | 25.15 | 25.18 | 24.60 | 24.86 | 111,734 | -0.09(-0.36%) |
Jan 23, 2018 | 25.45 | 25.45 | 24.91 | 24.95 | 111,836 | -0.47(-1.85%) |
Jan 22, 2018 | 26.08 | 26.21 | 25.40 | 25.42 | 149,377 | -0.93(-3.53%) |
Jan 19, 2018 | 25.42 | 26.46 | 25.09 | 26.35 | 280,917 | +0.90(+3.54%) |
Jan 18, 2018 | 26.01 | 26.01 | 25.21 | 25.45 | 162,842 | -0.56(-2.15%) |
Jan 17, 2018 | 25.00 | 26.05 | 24.47 | 26.01 | 327,028 | +1.03(+4.12%) |
Jan 16, 2018 | 24.26 | 24.99 | 24.26 | 24.98 | 321,280 | +0.86(+3.57%) |
Jan 12, 2018 | 24.12 | 24.12 | 24.12 | 0 | -0.05(-0.21%) | |
Jan 11, 2018 | 23.25 | 24.18 | 23.19 | 24.17 | 438,678 | +0.98(+4.23%) |
Jan 10, 2018 | 23.39 | 23.49 | 23.16 | 23.19 | 88,846 | -0.35(-1.49%) |
Jan 09, 2018 | 23.73 | 23.82 | 23.52 | 23.54 | 95,408 | -0.08(-0.34%) |
Jan 08, 2018 | 23.94 | 23.99 | 23.40 | 23.62 | 169,495 | -0.38(-1.58%) |
Jan 05, 2018 | 24.14 | 24.26 | 23.76 | 24.00 | 154,802 | -0.04(-0.17%) |
Jan 04, 2018 | 24.16 | 24.43 | 23.81 | 24.04 | 130,569 | +0.14(+0.59%) |
Jan 03, 2018 | 22.80 | 24.13 | 22.80 | 23.90 | 394,301 | +1.13(+4.96%) |