Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.15(+0.54%) | |
Mar 28, 2018 | 27.89 | 28.32 | 27.16 | 27.91 | 3,053,908 | +0.25(+0.90%) |
Mar 27, 2018 | 27.64 | 28.58 | 27.42 | 27.66 | 2,738,142 | +0.30(+1.10%) |
Mar 26, 2018 | 27.50 | 27.59 | 26.54 | 27.36 | 2,796,849 | +0.72(+2.70%) |
Mar 23, 2018 | 27.80 | 28.26 | 26.63 | 26.64 | 3,584,246 | -1.30(-4.65%) |
Mar 22, 2018 | 28.72 | 29.04 | 27.92 | 27.94 | 2,486,567 | -1.01(-3.49%) |
Mar 21, 2018 | 28.37 | 29.15 | 28.23 | 28.95 | 2,071,854 | +0.64(+2.26%) |
Mar 20, 2018 | 28.10 | 28.74 | 27.87 | 28.31 | 2,369,852 | +0.48(+1.72%) |
Mar 19, 2018 | 27.85 | 28.22 | 27.24 | 27.83 | 1,836,877 | -0.47(-1.66%) |
Mar 16, 2018 | 28.45 | 28.49 | 27.65 | 28.30 | 3,345,470 | -0.08(-0.28%) |
Mar 15, 2018 | 28.50 | 28.50 | 27.88 | 28.38 | 1,820,249 | +0.01(+0.04%) |
Mar 14, 2018 | 28.12 | 28.54 | 27.85 | 28.37 | 2,744,105 | +0.45(+1.61%) |
Mar 13, 2018 | 27.87 | 28.17 | 27.71 | 27.92 | 2,450,108 | -0.01(-0.04%) |
Mar 12, 2018 | 27.90 | 28.19 | 27.17 | 27.93 | 3,475,168 | +0.00(+0.00%) |
Mar 09, 2018 | 27.01 | 28.01 | 26.64 | 27.93 | 9,309,431 | +1.55(+5.88%) |
Mar 08, 2018 | 26.29 | 27.40 | 26.18 | 26.38 | 3,436,831 | +0.29(+1.11%) |
Mar 07, 2018 | 26.10 | 26.09 | 3,082,663 | +0.42(+1.64%) | ||
Mar 06, 2018 | 25.31 | 26.28 | 25.31 | 25.67 | 3,888,485 | +0.27(+1.06%) |
Mar 05, 2018 | 25.71 | 26.30 | 25.26 | 25.40 | 2,701,563 | -0.31(-1.21%) |
Mar 02, 2018 | 24.95 | 25.76 | 24.41 | 25.71 | 3,699,017 | +0.39(+1.54%) |
Mar 01, 2018 | 25.57 | 26.00 | 24.94 | 25.32 | 4,791,616 | +0.01(+0.04%) |
Feb 28, 2018 | 24.02 | 26.23 | 24.02 | 25.31 | 15,452,899 | +4.28(+20.35%) |
Feb 27, 2018 | 21.35 | 21.57 | 20.63 | 21.03 | 3,113,733 | -0.09(-0.43%) |
Feb 26, 2018 | 21.30 | 21.72 | 20.94 | 21.12 | 2,314,287 | +0.05(+0.24%) |
Feb 23, 2018 | 21.06 | 21.42 | 20.72 | 21.07 | 1,603,574 | +0.04(+0.19%) |
Feb 22, 2018 | 21.03 | 1,392,045 | -0.40(-1.87%) | |||
Feb 21, 2018 | 21.52 | 22.34 | 21.42 | 21.43 | 2,938,294 | +0.12(+0.56%) |
Feb 20, 2018 | 21.03 | 21.66 | 20.69 | 21.31 | 2,922,515 | +0.35(+1.67%) |
Feb 16, 2018 | 20.96 | 20.96 | 20.96 | 0 | +1.15(+5.81%) | |
Feb 15, 2018 | 20.19 | 19.68 | 19.81 | 1,822,116 | -0.14(-0.70%) | |
Feb 14, 2018 | 19.23 | 20.34 | 19.23 | 19.95 | 2,602,174 | +0.53(+2.73%) |
Feb 13, 2018 | 18.59 | 19.51 | 18.50 | 19.42 | 5,732,355 | +0.80(+4.30%) |
Feb 12, 2018 | 18.80 | 18.99 | 18.39 | 18.62 | 2,185,713 | -0.01(-0.05%) |
Feb 09, 2018 | 18.24 | 18.70 | 17.49 | 18.63 | 2,896,298 | +0.90(+5.08%) |
Feb 08, 2018 | 18.70 | 18.77 | 17.72 | 17.73 | 1,673,139 | -0.88(-4.73%) |
Feb 07, 2018 | 18.90 | 18.01 | 18.61 | 912,958 | -0.10(-0.53%) | |
Feb 06, 2018 | 18.00 | 18.77 | 16.72 | 18.71 | 2,195,316 | +0.05(+0.27%) |
Feb 05, 2018 | 18.62 | 19.03 | 18.62 | 18.66 | 1,039,844 | -0.13(-0.69%) |
Feb 02, 2018 | 19.09 | 19.30 | 18.73 | 18.79 | 1,295,334 | -0.37(-1.93%) |
Feb 01, 2018 | 18.71 | 19.53 | 18.71 | 19.16 | 1,730,999 | +0.40(+2.13%) |
Jan 31, 2018 | 18.98 | 19.05 | 18.62 | 18.76 | 1,291,013 | -0.13(-0.69%) |
Jan 30, 2018 | 18.71 | 18.80 | 18.62 | 18.89 | 1,432,456 | -0.07(-0.37%) |
Jan 29, 2018 | 19.12 | 19.26 | 18.81 | 18.96 | 1,345,885 | -0.24(-1.25%) |
Jan 26, 2018 | 19.31 | 19.56 | 18.92 | 19.20 | 1,680,585 | +0.06(+0.31%) |
Jan 25, 2018 | 19.09 | 19.31 | 19.06 | 19.14 | 1,262,592 | +0.09(+0.47%) |
Jan 24, 2018 | 20.00 | 20.05 | 18.81 | 19.05 | 2,686,697 | -0.89(-4.46%) |
Jan 23, 2018 | 20.02 | 20.25 | 19.91 | 19.94 | 774,451 | -0.09(-0.45%) |
Jan 22, 2018 | 19.70 | 20.17 | 19.69 | 20.03 | 1,027,929 | +0.33(+1.68%) |
Jan 19, 2018 | 19.58 | 19.75 | 19.48 | 19.70 | 1,541,477 | +0.10(+0.51%) |
Jan 18, 2018 | 19.78 | 19.92 | 19.53 | 19.60 | 1,048,441 | -0.14(-0.71%) |
Jan 17, 2018 | 19.44 | 19.83 | 19.44 | 19.74 | 788,336 | +0.39(+2.02%) |
Jan 16, 2018 | 19.73 | 20.05 | 19.33 | 19.35 | 1,444,950 | -0.19(-0.97%) |
Jan 12, 2018 | 19.54 | 19.54 | 19.54 | 0 | -1.02(-4.96%) | |
Jan 11, 2018 | 20.32 | 20.60 | 20.27 | 20.56 | 782,130 | +0.30(+1.48%) |
Jan 10, 2018 | 20.26 | 2,651,141 | -0.64(-3.06%) | |||
Jan 09, 2018 | 20.35 | 21.12 | 20.12 | 20.90 | 2,517,500 | +0.58(+2.85%) |
Jan 08, 2018 | 20.24 | 20.38 | 19.91 | 20.32 | 1,918,687 | +0.07(+0.35%) |
Jan 05, 2018 | 20.33 | 20.33 | 19.31 | 20.25 | 2,380,299 | +0.02(+0.10%) |
Jan 04, 2018 | 20.46 | 20.56 | 20.09 | 20.23 | 2,004,124 | -0.18(-0.88%) |
Jan 03, 2018 | 20.84 | 20.89 | 20.17 | 20.41 | 2,231,397 | -0.42(-2.02%) |