Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.86 | 27.86 | 27.86 | 0 | -2.28(-7.56%) | |
Mar 28, 2018 | 29.18 | 30.36 | 28.96 | 30.14 | 9,846 | +1.19(+4.12%) |
Mar 27, 2018 | 27.34 | 29.25 | 27.27 | 28.94 | 17,807 | +2.04(+7.59%) |
Mar 26, 2018 | 28.03 | 28.73 | 26.86 | 26.90 | 11,593 | -1.19(-4.25%) |
Mar 23, 2018 | 26.69 | 28.13 | 26.14 | 28.09 | 15,359 | +0.57(+2.08%) |
Mar 22, 2018 | 27.44 | 27.66 | 26.59 | 27.52 | 18,917 | +1.27(+4.85%) |
Mar 21, 2018 | 28.78 | 28.78 | 25.92 | 26.25 | 39,833 | -3.66(-12.24%) |
Mar 20, 2018 | 29.53 | 30.17 | 29.53 | 29.91 | 3,700 | -0.51(-1.69%) |
Mar 19, 2018 | 28.45 | 30.97 | 28.45 | 30.42 | 34,718 | +2.26(+8.02%) |
Mar 16, 2018 | 29.04 | 29.04 | 27.71 | 28.16 | 7,757 | -1.12(-3.84%) |
Mar 15, 2018 | 26.68 | 29.81 | 26.55 | 29.29 | 20,363 | +1.96(+7.18%) |
Mar 14, 2018 | 26.68 | 27.45 | 26.68 | 27.32 | 14,152 | +0.41(+1.54%) |
Mar 13, 2018 | 26.82 | 26.99 | 26.14 | 26.91 | 18,489 | +0.36(+1.38%) |
Mar 12, 2018 | 27.13 | 27.13 | 26.44 | 26.55 | 7,908 | -0.64(-2.36%) |
Mar 09, 2018 | 28.03 | 28.06 | 27.13 | 27.19 | 13,160 | -1.72(-5.94%) |
Mar 08, 2018 | 28.16 | 29.34 | 28.16 | 28.90 | 6,443 | +0.37(+1.31%) |
Mar 07, 2018 | 27.94 | 28.53 | 11,122 | +0.77(+2.77%) | ||
Mar 06, 2018 | 26.43 | 27.92 | 26.29 | 27.76 | 16,973 | +0.96(+3.57%) |
Mar 05, 2018 | 27.76 | 28.00 | 26.63 | 26.80 | 18,002 | -1.47(-5.20%) |
Mar 02, 2018 | 30.85 | 31.42 | 28.27 | 28.27 | 13,406 | -1.59(-5.32%) |
Mar 01, 2018 | 30.91 | 30.91 | 29.53 | 29.86 | 10,405 | -0.91(-2.95%) |
Feb 28, 2018 | 28.02 | 30.77 | 28.02 | 30.77 | 5,837 | +1.93(+6.71%) |
Feb 27, 2018 | 27.47 | 28.92 | 27.03 | 28.83 | 9,056 | +1.33(+4.84%) |
Feb 26, 2018 | 27.47 | 27.71 | 27.07 | 27.50 | 18,781 | -0.43(-1.55%) |
Feb 23, 2018 | 29.37 | 29.69 | 27.94 | 27.94 | 7,394 | -2.51(-8.23%) |
Feb 22, 2018 | 30.44 | 11,525 | -0.39(-1.28%) | |||
Feb 21, 2018 | 28.05 | 30.96 | 28.05 | 30.84 | 18,124 | +2.29(+8.02%) |
Feb 20, 2018 | 28.71 | 28.71 | 27.37 | 28.55 | 10,254 | -0.11(-0.38%) |
Feb 16, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.26(+0.90%) | |
Feb 15, 2018 | 28.07 | 29.75 | 27.57 | 28.40 | 16,251 | -0.08(-0.28%) |
Feb 14, 2018 | 32.33 | 32.55 | 28.06 | 28.48 | 37,588 | -2.51(-8.09%) |
Feb 13, 2018 | 30.18 | 31.19 | 30.18 | 30.98 | 22,929 | +1.22(+4.11%) |
Feb 12, 2018 | 31.57 | 31.73 | 29.14 | 29.76 | 35,188 | -2.61(-8.07%) |
Feb 09, 2018 | 31.17 | 36.01 | 30.81 | 32.37 | 53,688 | +0.50(+1.58%) |
Feb 08, 2018 | 28.43 | 31.91 | 27.63 | 31.87 | 27,867 | +3.53(+12.46%) |
Feb 07, 2018 | 25.94 | 28.34 | 25.68 | 28.34 | 42,421 | +2.06(+7.85%) |
Feb 06, 2018 | 28.36 | 28.86 | 26.01 | 26.28 | 30,808 | -0.40(-1.52%) |
Feb 05, 2018 | 25.65 | 27.72 | 24.87 | 26.68 | 35,669 | +1.77(+7.09%) |
Feb 02, 2018 | 22.49 | 25.08 | 22.49 | 24.92 | 55,930 | +2.73(+12.32%) |
Feb 01, 2018 | 22.39 | 22.96 | 21.86 | 22.18 | 23,164 | -0.28(-1.23%) |
Jan 31, 2018 | 22.08 | 22.83 | 21.67 | 22.46 | 40,209 | +0.30(+1.34%) |
Jan 30, 2018 | 20.73 | 22.29 | 20.73 | 22.17 | 83,043 | +1.98(+9.82%) |
Jan 29, 2018 | 19.73 | 20.24 | 19.38 | 20.18 | 27,747 | +1.00(+5.19%) |
Jan 26, 2018 | 18.98 | 19.32 | 18.75 | 19.19 | 20,016 | -0.13(-0.66%) |
Jan 25, 2018 | 18.20 | 19.45 | 18.20 | 19.31 | 22,389 | +0.87(+4.71%) |
Jan 24, 2018 | 18.20 | 18.74 | 17.95 | 18.45 | 32,161 | +0.25(+1.35%) |
Jan 23, 2018 | 18.39 | 18.84 | 18.03 | 18.20 | 45,432 | -0.57(-3.05%) |
Jan 22, 2018 | 20.32 | 20.32 | 18.77 | 18.77 | 49,126 | -1.65(-8.07%) |
Jan 19, 2018 | 20.32 | 20.77 | 20.22 | 20.42 | 50,664 | +0.29(+1.42%) |
Jan 18, 2018 | 19.55 | 20.18 | 19.53 | 20.13 | 81,536 | +0.83(+4.29%) |
Jan 17, 2018 | 19.42 | 20.01 | 18.94 | 19.30 | 21,076 | -0.34(-1.71%) |
Jan 16, 2018 | 18.66 | 19.64 | 18.45 | 19.64 | 24,548 | +0.98(+5.23%) |
Jan 12, 2018 | 18.66 | 18.66 | 18.66 | 0 | -0.38(-1.97%) | |
Jan 11, 2018 | 19.90 | 19.98 | 18.50 | 19.04 | 49,802 | -1.39(-6.81%) |
Jan 10, 2018 | 19.93 | 20.52 | 19.62 | 20.43 | 14,399 | +0.23(+1.12%) |
Jan 09, 2018 | 19.97 | 20.21 | 19.85 | 20.20 | 17,353 | -0.04(-0.20%) |
Jan 08, 2018 | 20.86 | 21.10 | 20.14 | 20.24 | 41,204 | -0.55(-2.66%) |
Jan 05, 2018 | 20.37 | 21.03 | 20.37 | 20.79 | 32,953 | +0.62(+3.08%) |
Jan 04, 2018 | 20.70 | 21.07 | 20.03 | 20.17 | 34,064 | -0.43(-2.11%) |
Jan 03, 2018 | 21.03 | 21.03 | 20.03 | 20.61 | 37,233 | -0.50(-2.38%) |