Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.55(+1.88%) | |
Mar 28, 2018 | 30.27 | 30.35 | 29.18 | 29.24 | 560,282 | -1.05(-3.47%) |
Mar 27, 2018 | 31.68 | 31.68 | 30.15 | 30.29 | 373,324 | -1.28(-4.05%) |
Mar 26, 2018 | 30.87 | 31.68 | 30.42 | 31.57 | 294,552 | +1.22(+4.02%) |
Mar 23, 2018 | 31.15 | 31.55 | 30.35 | 30.35 | 306,757 | -0.75(-2.41%) |
Mar 22, 2018 | 31.02 | 31.66 | 31.00 | 31.10 | 205,423 | -0.37(-1.18%) |
Mar 21, 2018 | 31.50 | 31.92 | 31.24 | 31.47 | 180,190 | -0.18(-0.57%) |
Mar 20, 2018 | 31.14 | 31.80 | 31.10 | 31.65 | 301,948 | +0.50(+1.61%) |
Mar 19, 2018 | 31.24 | 31.45 | 30.51 | 31.15 | 416,768 | -0.15(-0.48%) |
Mar 16, 2018 | 30.93 | 31.54 | 30.88 | 31.30 | 374,054 | +0.35(+1.13%) |
Mar 15, 2018 | 30.62 | 31.10 | 30.53 | 30.95 | 199,496 | +0.25(+0.81%) |
Mar 14, 2018 | 30.92 | 31.27 | 30.64 | 30.70 | 365,857 | +0.00(+0.00%) |
Mar 13, 2018 | 30.56 | 30.74 | 30.01 | 30.70 | 947,235 | -0.75(-2.38%) |
Mar 12, 2018 | 31.28 | 32.16 | 30.94 | 31.45 | 606,450 | +0.09(+0.29%) |
Mar 09, 2018 | 32.20 | 32.47 | 31.24 | 31.36 | 621,554 | -0.71(-2.21%) |
Mar 08, 2018 | 31.38 | 32.24 | 31.38 | 32.07 | 359,297 | +0.66(+2.10%) |
Mar 07, 2018 | 31.00 | 31.70 | 30.58 | 31.41 | 658,391 | +0.17(+0.54%) |
Mar 06, 2018 | 30.73 | 31.29 | 30.25 | 31.24 | 747,873 | +0.61(+1.99%) |
Mar 05, 2018 | 31.36 | 31.36 | 30.35 | 30.63 | 628,329 | -0.75(-2.39%) |
Mar 02, 2018 | 30.15 | 31.45 | 30.00 | 31.38 | 534,750 | +1.04(+3.43%) |
Mar 01, 2018 | 30.07 | 30.49 | 29.33 | 30.34 | 488,237 | -0.02(-0.07%) |
Feb 28, 2018 | 29.65 | 30.61 | 29.65 | 30.36 | 614,039 | +0.67(+2.26%) |
Feb 27, 2018 | 29.92 | 30.00 | 29.28 | 29.69 | 408,826 | -0.20(-0.67%) |
Feb 26, 2018 | 29.59 | 30.02 | 28.95 | 29.89 | 657,387 | +0.19(+0.64%) |
Feb 23, 2018 | 30.89 | 32.00 | 29.12 | 29.70 | 575,804 | -0.71(-2.33%) |
Feb 22, 2018 | 30.41 | 1,096,806 | +3.44(+12.75%) | |||
Feb 21, 2018 | 27.01 | 27.65 | 26.64 | 26.97 | 583,317 | +0.13(+0.48%) |
Feb 20, 2018 | 26.64 | 27.02 | 26.50 | 26.84 | 374,488 | +0.06(+0.22%) |
Feb 16, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.31(-1.14%) | |
Feb 15, 2018 | 26.39 | 27.23 | 25.93 | 27.09 | 420,472 | +1.00(+3.81%) |
Feb 14, 2018 | 25.42 | 26.25 | 25.42 | 26.09 | 268,749 | +0.59(+2.33%) |
Feb 13, 2018 | 24.71 | 25.62 | 24.49 | 25.50 | 288,677 | +0.55(+2.20%) |
Feb 12, 2018 | 24.93 | 25.14 | 24.50 | 24.95 | 227,356 | +0.11(+0.44%) |
Feb 09, 2018 | 24.67 | 25.04 | 24.11 | 24.84 | 360,366 | +0.42(+1.72%) |
Feb 08, 2018 | 24.66 | 24.68 | 24.19 | 24.42 | 370,831 | -0.19(-0.77%) |
Feb 07, 2018 | 24.41 | 24.86 | 24.41 | 24.61 | 187,454 | +0.02(+0.08%) |
Feb 06, 2018 | 23.67 | 24.66 | 23.28 | 24.59 | 269,572 | +0.04(+0.16%) |
Feb 05, 2018 | 24.93 | 25.42 | 24.28 | 24.55 | 160,157 | -0.66(-2.62%) |
Feb 02, 2018 | 25.63 | 25.74 | 25.19 | 25.21 | 161,306 | -0.69(-2.66%) |
Feb 01, 2018 | 26.13 | 26.15 | 25.75 | 25.90 | 224,087 | -0.11(-0.42%) |
Jan 31, 2018 | 25.81 | 26.05 | 25.73 | 26.01 | 355,197 | +0.39(+1.52%) |
Jan 30, 2018 | 25.37 | 25.80 | 25.37 | 25.62 | 467,926 | -0.10(-0.39%) |
Jan 29, 2018 | 26.46 | 26.60 | 25.63 | 25.72 | 367,738 | -0.82(-3.09%) |
Jan 26, 2018 | 25.94 | 26.54 | 25.80 | 26.54 | 290,002 | +0.79(+3.07%) |
Jan 25, 2018 | 25.93 | 26.29 | 25.68 | 25.75 | 207,330 | +0.01(+0.04%) |
Jan 24, 2018 | 25.71 | 26.16 | 25.56 | 25.74 | 499,378 | +0.10(+0.39%) |
Jan 23, 2018 | 24.59 | 25.64 | 24.39 | 25.64 | 447,967 | +1.06(+4.31%) |
Jan 22, 2018 | 24.36 | 24.59 | 23.93 | 24.58 | 312,613 | +0.22(+0.90%) |
Jan 19, 2018 | 23.79 | 24.39 | 23.55 | 24.36 | 392,716 | +0.55(+2.31%) |
Jan 18, 2018 | 23.19 | 24.00 | 23.19 | 23.81 | 536,354 | +0.59(+2.54%) |
Jan 17, 2018 | 23.42 | 23.44 | 23.10 | 23.22 | 208,274 | -0.11(-0.47%) |
Jan 16, 2018 | 24.19 | 24.19 | 23.30 | 23.33 | 380,806 | -0.67(-2.79%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.82(+3.54%) | |
Jan 11, 2018 | 23.11 | 23.24 | 22.99 | 23.18 | 161,241 | +0.18(+0.78%) |
Jan 10, 2018 | 23.09 | 22.67 | 23.00 | 231,155 | -0.11(-0.48%) | |
Jan 09, 2018 | 22.91 | 23.34 | 22.90 | 23.11 | 357,296 | +0.23(+1.01%) |
Jan 08, 2018 | 23.54 | 23.54 | 22.55 | 22.88 | 763,907 | -1.22(-5.06%) |
Jan 05, 2018 | 24.19 | 24.26 | 23.86 | 24.10 | 375,345 | +0.00(+0.00%) |
Jan 04, 2018 | 24.16 | 24.43 | 24.02 | 24.10 | 400,063 | +0.02(+0.08%) |
Jan 03, 2018 | 24.06 | 24.30 | 23.99 | 24.08 | 418,363 | +0.13(+0.54%) |