Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.48(+2.15%) | |
Mar 28, 2018 | 22.34 | 22.49 | 22.01 | 22.35 | 844,998 | +0.02(+0.09%) |
Mar 27, 2018 | 22.58 | 22.78 | 22.21 | 22.33 | 962,162 | -0.35(-1.54%) |
Mar 26, 2018 | 22.32 | 22.76 | 21.77 | 22.68 | 1,159,281 | +0.58(+2.62%) |
Mar 23, 2018 | 21.49 | 22.45 | 21.37 | 22.10 | 1,852,968 | +0.70(+3.27%) |
Mar 22, 2018 | 21.18 | 21.80 | 21.14 | 21.40 | 1,507,380 | +0.12(+0.56%) |
Mar 21, 2018 | 21.01 | 21.39 | 21.00 | 21.28 | 1,038,707 | +0.20(+0.95%) |
Mar 20, 2018 | 21.53 | 21.61 | 21.05 | 21.08 | 1,160,633 | -0.50(-2.32%) |
Mar 19, 2018 | 21.32 | 21.80 | 21.00 | 21.58 | 1,481,468 | +0.23(+1.08%) |
Mar 16, 2018 | 21.31 | 21.63 | 21.01 | 21.35 | 6,707,126 | -0.03(-0.14%) |
Mar 15, 2018 | 22.30 | 22.39 | 21.23 | 21.38 | 2,514,045 | -0.87(-3.91%) |
Mar 14, 2018 | 22.74 | 22.74 | 21.88 | 22.25 | 1,707,048 | -0.51(-2.24%) |
Mar 13, 2018 | 22.87 | 23.49 | 22.53 | 22.76 | 1,244,100 | +0.02(+0.09%) |
Mar 12, 2018 | 22.92 | 23.41 | 22.58 | 22.74 | 1,143,752 | -0.24(-1.04%) |
Mar 09, 2018 | 23.28 | 23.84 | 22.87 | 22.98 | 1,232,440 | -0.68(-2.87%) |
Mar 08, 2018 | 23.01 | 23.81 | 23.01 | 23.66 | 1,490,093 | +0.65(+2.82%) |
Mar 07, 2018 | 23.45 | 22.57 | 23.01 | 1,331,744 | +0.01(+0.04%) | |
Mar 06, 2018 | 22.08 | 23.05 | 21.92 | 23.00 | 1,534,022 | +1.10(+5.02%) |
Mar 05, 2018 | 21.41 | 22.28 | 21.12 | 21.90 | 1,396,443 | +0.47(+2.19%) |
Mar 02, 2018 | 20.51 | 21.50 | 20.50 | 21.43 | 1,361,648 | +0.85(+4.13%) |
Mar 01, 2018 | 20.50 | 21.00 | 20.33 | 20.58 | 1,520,362 | -0.01(-0.05%) |
Feb 28, 2018 | 20.60 | 20.70 | 20.20 | 20.59 | 1,268,859 | -0.01(-0.05%) |
Feb 27, 2018 | 20.74 | 21.16 | 20.48 | 20.60 | 1,539,220 | -0.02(-0.10%) |
Feb 26, 2018 | 20.66 | 20.88 | 20.02 | 20.62 | 3,393,376 | -0.34(-1.62%) |
Feb 23, 2018 | 19.90 | 21.43 | 19.50 | 20.96 | 5,126,946 | -0.61(-2.83%) |
Feb 22, 2018 | 21.36 | 21.69 | 20.91 | 21.57 | 1,517,106 | +0.27(+1.27%) |
Feb 21, 2018 | 21.95 | 22.21 | 20.83 | 21.30 | 1,355,196 | -0.60(-2.74%) |
Feb 20, 2018 | 22.80 | 22.94 | 21.86 | 21.90 | 978,337 | -1.05(-4.58%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.22(+0.97%) | |
Feb 15, 2018 | 22.59 | 22.85 | 22.23 | 22.73 | 810,862 | +0.14(+0.62%) |
Feb 14, 2018 | 21.99 | 23.18 | 21.56 | 22.59 | 1,413,718 | +0.59(+2.68%) |
Feb 13, 2018 | 22.50 | 22.64 | 21.77 | 22.00 | 973,274 | -0.67(-2.96%) |
Feb 12, 2018 | 22.43 | 22.89 | 21.81 | 22.67 | 994,469 | +0.59(+2.67%) |
Feb 09, 2018 | 21.93 | 22.29 | 21.41 | 22.08 | 1,172,278 | +0.04(+0.18%) |
Feb 08, 2018 | 22.83 | 22.97 | 21.80 | 22.04 | 1,354,098 | -0.96(-4.17%) |
Feb 07, 2018 | 22.00 | 24.00 | 21.71 | 23.00 | 3,290,460 | +0.97(+4.40%) |
Feb 06, 2018 | 19.50 | 22.25 | 19.18 | 22.03 | 2,965,137 | +2.18(+10.98%) |
Feb 05, 2018 | 20.17 | 20.23 | 19.71 | 19.85 | 1,550,441 | +0.09(+0.46%) |
Feb 02, 2018 | 19.69 | 20.04 | 19.37 | 19.76 | 1,978,942 | +0.06(+0.30%) |
Feb 01, 2018 | 20.39 | 20.71 | 19.51 | 19.70 | 2,913,280 | -0.60(-2.96%) |
Jan 31, 2018 | 21.00 | 21.00 | 20.16 | 20.30 | 1,818,543 | -0.13(-0.64%) |
Jan 30, 2018 | 21.09 | 21.29 | 21.00 | 20.43 | 2,379,810 | -0.86(-4.04%) |
Jan 29, 2018 | 23.39 | 23.40 | 21.18 | 21.29 | 2,047,219 | -1.72(-7.48%) |
Jan 26, 2018 | 22.50 | 23.46 | 22.33 | 23.01 | 1,422,636 | +0.70(+3.14%) |
Jan 25, 2018 | 22.41 | 22.41 | 21.90 | 22.31 | 2,350,561 | +0.19(+0.86%) |
Jan 24, 2018 | 22.31 | 22.49 | 21.42 | 22.12 | 4,227,046 | -1.05(-4.53%) |
Jan 23, 2018 | 24.05 | 24.23 | 22.99 | 23.17 | 1,131,789 | -0.79(-3.30%) |
Jan 22, 2018 | 25.90 | 25.90 | 23.91 | 23.96 | 942,083 | -2.12(-8.13%) |
Jan 19, 2018 | 26.84 | 27.17 | 26.05 | 26.08 | 555,394 | -0.87(-3.23%) |
Jan 18, 2018 | 26.06 | 27.27 | 26.00 | 26.95 | 253,007 | +0.78(+2.98%) |
Jan 17, 2018 | 26.00 | 26.29 | 25.25 | 26.17 | 221,728 | +0.07(+0.27%) |
Jan 16, 2018 | 26.95 | 26.95 | 25.96 | 26.10 | 203,397 | -0.49(-1.84%) |
Jan 12, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.34(-1.26%) | |
Jan 11, 2018 | 27.60 | 27.60 | 26.80 | 26.93 | 247,795 | -0.39(-1.43%) |
Jan 10, 2018 | 26.83 | 27.32 | 26.12 | 27.32 | 251,713 | +0.39(+1.45%) |
Jan 09, 2018 | 27.73 | 27.90 | 26.79 | 26.93 | 208,510 | -0.75(-2.71%) |
Jan 08, 2018 | 27.54 | 28.20 | 27.30 | 27.68 | 186,662 | -0.52(-1.84%) |
Jan 05, 2018 | 27.38 | 28.49 | 27.31 | 28.20 | 303,114 | +0.86(+3.15%) |
Jan 04, 2018 | 28.39 | 28.70 | 26.67 | 27.34 | 478,480 | -0.86(-3.05%) |
Jan 03, 2018 | 30.94 | 31.07 | 28.00 | 28.20 | 739,982 | -2.87(-9.24%) |