Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 34.75 | 34.75 | 34.75 | 0 | +0.97(+2.87%) | |
Mar 28, 2018 | 34.21 | 34.33 | 33.35 | 33.78 | 128,513 | -0.32(-0.94%) |
Mar 27, 2018 | 34.40 | 34.84 | 33.90 | 34.10 | 367,787 | -0.21(-0.61%) |
Mar 26, 2018 | 34.19 | 34.33 | 33.86 | 34.31 | 302,869 | +0.67(+1.99%) |
Mar 23, 2018 | 33.53 | 33.85 | 33.41 | 33.64 | 119,619 | -0.09(-0.27%) |
Mar 22, 2018 | 34.20 | 34.45 | 33.60 | 33.73 | 270,784 | -0.42(-1.23%) |
Mar 21, 2018 | 33.70 | 34.31 | 33.35 | 34.15 | 375,877 | +0.83(+2.49%) |
Mar 20, 2018 | 33.46 | 33.60 | 33.22 | 33.32 | 173,889 | +0.42(+1.28%) |
Mar 19, 2018 | 32.91 | 33.68 | 32.44 | 32.90 | 226,400 | -0.57(-1.70%) |
Mar 16, 2018 | 33.46 | 33.75 | 32.95 | 33.47 | 468,915 | +0.12(+0.36%) |
Mar 15, 2018 | 33.60 | 33.74 | 33.25 | 33.35 | 612,442 | -0.71(-2.08%) |
Mar 14, 2018 | 34.16 | 34.33 | 33.49 | 34.06 | 202,018 | -0.08(-0.23%) |
Mar 13, 2018 | 34.49 | 34.52 | 33.88 | 34.14 | 531,199 | +0.14(+0.41%) |
Mar 12, 2018 | 33.85 | 34.63 | 33.70 | 34.00 | 479,647 | +0.49(+1.46%) |
Mar 09, 2018 | 32.32 | 33.80 | 32.25 | 33.51 | 1,501,682 | +1.43(+4.46%) |
Mar 08, 2018 | 31.35 | 32.15 | 31.08 | 32.08 | 524,106 | +1.42(+4.63%) |
Mar 07, 2018 | 30.51 | 30.66 | 214,090 | -0.64(-2.04%) | ||
Mar 06, 2018 | 31.64 | 31.84 | 30.84 | 31.30 | 822,516 | +0.67(+2.19%) |
Mar 05, 2018 | 30.13 | 30.98 | 30.09 | 30.63 | 273,003 | +0.48(+1.59%) |
Mar 02, 2018 | 29.96 | 30.28 | 29.50 | 30.15 | 215,798 | -0.26(-0.85%) |
Mar 01, 2018 | 30.67 | 31.02 | 29.92 | 30.41 | 224,754 | -0.37(-1.20%) |
Feb 28, 2018 | 30.85 | 31.10 | 30.61 | 30.78 | 219,790 | +0.01(+0.03%) |
Feb 27, 2018 | 30.98 | 31.08 | 30.77 | 30.77 | 308,790 | -0.54(-1.72%) |
Feb 26, 2018 | 31.10 | 31.38 | 30.76 | 31.31 | 687,617 | +1.01(+3.33%) |
Feb 23, 2018 | 30.00 | 30.61 | 29.63 | 30.30 | 444,531 | +0.65(+2.19%) |
Feb 22, 2018 | 29.13 | 29.65 | 404,125 | +1.25(+4.40%) | ||
Feb 21, 2018 | 28.04 | 28.98 | 28.04 | 28.40 | 509,498 | +0.41(+1.46%) |
Feb 20, 2018 | 27.66 | 28.20 | 27.63 | 27.99 | 220,440 | +0.62(+2.27%) |
Feb 16, 2018 | 27.37 | 27.37 | 27.37 | 0 | -0.53(-1.90%) | |
Feb 15, 2018 | 27.72 | 27.95 | 27.54 | 27.90 | 107,723 | +0.30(+1.09%) |
Feb 14, 2018 | 27.27 | 27.71 | 27.07 | 27.60 | 120,885 | +0.21(+0.77%) |
Feb 13, 2018 | 27.23 | 27.59 | 27.10 | 27.39 | 68,239 | -0.03(-0.11%) |
Feb 12, 2018 | 27.00 | 27.52 | 26.86 | 27.42 | 188,616 | +0.47(+1.74%) |
Feb 09, 2018 | 27.40 | 27.46 | 26.23 | 26.95 | 289,438 | -0.30(-1.10%) |
Feb 08, 2018 | 28.37 | 28.37 | 27.21 | 27.25 | 150,965 | -1.04(-3.68%) |
Feb 07, 2018 | 29.08 | 29.21 | 28.28 | 28.29 | 258,239 | -0.37(-1.29%) |
Feb 06, 2018 | 27.88 | 29.00 | 27.82 | 28.66 | 333,907 | +0.37(+1.31%) |
Feb 05, 2018 | 28.64 | 28.98 | 27.87 | 28.29 | 144,580 | -0.63(-2.18%) |
Feb 02, 2018 | 29.03 | 29.25 | 28.43 | 28.92 | 245,351 | -0.58(-1.97%) |
Feb 01, 2018 | 29.89 | 30.25 | 29.46 | 29.50 | 519,709 | +0.31(+1.06%) |
Jan 31, 2018 | 29.61 | 30.00 | 28.91 | 29.19 | 501,862 | +0.34(+1.18%) |
Jan 30, 2018 | 28.38 | 29.00 | 28.18 | 28.85 | 465,160 | +0.00(+0.00%) |
Jan 29, 2018 | 28.53 | 29.01 | 28.30 | 28.85 | 282,827 | +0.26(+0.91%) |
Jan 26, 2018 | 28.14 | 28.83 | 28.00 | 28.59 | 659,492 | +0.84(+3.03%) |
Jan 25, 2018 | 27.89 | 28.38 | 27.54 | 27.75 | 263,667 | -0.09(-0.32%) |
Jan 24, 2018 | 27.70 | 28.03 | 27.23 | 27.84 | 739,614 | +0.98(+3.65%) |
Jan 23, 2018 | 26.64 | 26.87 | 26.58 | 26.86 | 254,306 | -0.44(-1.61%) |
Jan 22, 2018 | 26.56 | 27.32 | 26.56 | 27.30 | 300,414 | +0.41(+1.52%) |
Jan 19, 2018 | 27.19 | 27.21 | 26.67 | 26.89 | 768,574 | +0.19(+0.71%) |
Jan 18, 2018 | 26.59 | 26.92 | 26.58 | 26.70 | 682,796 | +0.45(+1.71%) |
Jan 17, 2018 | 25.42 | 26.57 | 25.36 | 26.25 | 547,606 | +0.78(+3.06%) |
Jan 16, 2018 | 24.92 | 25.61 | 24.89 | 25.47 | 318,971 | +0.73(+2.95%) |
Jan 12, 2018 | 24.74 | 24.74 | 24.74 | 0 | -0.37(-1.47%) | |
Jan 11, 2018 | 24.57 | 25.11 | 24.57 | 25.11 | 449,281 | +0.33(+1.33%) |
Jan 10, 2018 | 24.61 | 24.98 | 24.43 | 24.78 | 220,946 | +0.12(+0.49%) |
Jan 09, 2018 | 24.73 | 24.88 | 24.49 | 24.66 | 617,657 | -0.21(-0.84%) |
Jan 08, 2018 | 24.91 | 24.98 | 24.66 | 24.87 | 255,506 | -0.04(-0.16%) |
Jan 05, 2018 | 24.65 | 25.28 | 24.57 | 24.91 | 215,932 | -0.05(-0.20%) |
Jan 04, 2018 | 25.16 | 25.42 | 24.95 | 24.96 | 269,907 | +0.40(+1.63%) |
Jan 03, 2018 | 24.83 | 24.92 | 24.53 | 24.56 | 119,707 | -0.27(-1.09%) |