Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.66(+2.60%) | |
Mar 28, 2018 | 25.54 | 25.96 | 25.31 | 25.37 | 1,612,954 | -0.37(-1.42%) |
Mar 27, 2018 | 26.53 | 26.85 | 25.54 | 25.74 | 3,043,480 | -0.25(-0.95%) |
Mar 26, 2018 | 27.28 | 27.31 | 25.22 | 25.98 | 4,710,897 | -1.02(-3.79%) |
Mar 23, 2018 | 28.72 | 29.12 | 26.92 | 27.01 | 6,169,951 | +0.62(+2.36%) |
Mar 22, 2018 | 26.80 | 27.37 | 26.38 | 26.39 | 3,274,928 | -0.82(-3.03%) |
Mar 21, 2018 | 26.69 | 27.35 | 26.47 | 27.21 | 3,084,078 | +0.54(+2.02%) |
Mar 20, 2018 | 26.30 | 26.76 | 26.30 | 26.67 | 2,446,268 | +0.44(+1.67%) |
Mar 19, 2018 | 26.04 | 26.29 | 25.74 | 26.23 | 1,545,756 | +0.02(+0.07%) |
Mar 16, 2018 | 25.71 | 26.33 | 25.60 | 26.21 | 1,960,649 | +0.43(+1.67%) |
Mar 15, 2018 | 26.59 | 26.71 | 25.70 | 25.78 | 1,726,461 | -0.69(-2.59%) |
Mar 14, 2018 | 27.55 | 27.61 | 26.36 | 26.47 | 3,111,911 | -0.91(-3.34%) |
Mar 13, 2018 | 27.29 | 27.71 | 27.10 | 27.38 | 2,617,550 | +0.27(+1.01%) |
Mar 12, 2018 | 26.75 | 27.21 | 26.68 | 27.11 | 1,851,999 | +0.38(+1.40%) |
Mar 09, 2018 | 26.46 | 26.80 | 26.12 | 26.73 | 907,146 | +0.48(+1.81%) |
Mar 08, 2018 | 26.49 | 26.67 | 25.84 | 26.26 | 1,136,640 | -0.20(-0.76%) |
Mar 07, 2018 | 26.75 | 26.15 | 26.46 | 1,258,868 | -0.10(-0.38%) | |
Mar 06, 2018 | 26.25 | 26.58 | 25.87 | 26.56 | 1,335,203 | +0.48(+1.82%) |
Mar 05, 2018 | 25.69 | 26.28 | 25.56 | 26.08 | 1,512,711 | +0.38(+1.46%) |
Mar 02, 2018 | 25.22 | 25.75 | 25.06 | 25.71 | 1,225,579 | +0.21(+0.83%) |
Mar 01, 2018 | 25.39 | 25.78 | 25.07 | 25.50 | 1,651,341 | +0.11(+0.43%) |
Feb 28, 2018 | 26.31 | 26.42 | 25.37 | 25.39 | 2,422,902 | -0.82(-3.14%) |
Feb 27, 2018 | 27.02 | 27.57 | 26.20 | 26.21 | 2,150,830 | -0.84(-3.11%) |
Feb 26, 2018 | 27.55 | 27.55 | 26.62 | 27.05 | 2,243,383 | -0.24(-0.87%) |
Feb 23, 2018 | 27.59 | 27.79 | 26.94 | 27.29 | 2,072,460 | -0.33(-1.19%) |
Feb 22, 2018 | 27.53 | 27.62 | 1,168,862 | -0.36(-1.28%) | ||
Feb 21, 2018 | 28.30 | 29.02 | 27.94 | 27.98 | 1,396,133 | -0.15(-0.52%) |
Feb 20, 2018 | 28.77 | 29.04 | 28.02 | 28.12 | 2,196,475 | -0.82(-2.84%) |
Feb 16, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.38(+1.35%) | |
Feb 15, 2018 | 28.86 | 28.86 | 28.09 | 28.56 | 1,595,602 | -0.05(-0.19%) |
Feb 14, 2018 | 27.62 | 28.79 | 27.57 | 28.62 | 2,541,610 | +0.76(+2.73%) |
Feb 13, 2018 | 27.58 | 27.96 | 27.46 | 27.86 | 2,067,702 | +0.20(+0.73%) |
Feb 12, 2018 | 27.10 | 27.92 | 26.96 | 27.66 | 3,278,865 | +0.74(+2.75%) |
Feb 09, 2018 | 26.94 | 27.20 | 26.13 | 26.92 | 3,930,387 | +0.25(+0.93%) |
Feb 08, 2018 | 28.11 | 28.11 | 26.66 | 26.67 | 3,017,285 | -1.27(-4.55%) |
Feb 07, 2018 | 28.33 | 28.82 | 27.92 | 27.94 | 4,644,366 | -0.57(-2.01%) |
Feb 06, 2018 | 26.67 | 28.78 | 26.47 | 28.51 | 4,741,537 | +0.61(+2.20%) |
Feb 05, 2018 | 27.79 | 28.38 | 27.22 | 27.90 | 3,027,529 | -0.16(-0.59%) |
Feb 02, 2018 | 28.68 | 28.88 | 27.77 | 28.07 | 3,488,619 | -0.85(-2.94%) |
Feb 01, 2018 | 28.54 | 29.45 | 28.39 | 28.92 | 3,750,970 | +0.10(+0.35%) |
Jan 31, 2018 | 30.18 | 30.33 | 28.71 | 28.82 | 3,440,123 | -0.87(-2.93%) |
Jan 30, 2018 | 29.25 | 29.50 | 28.92 | 29.68 | 4,251,203 | -0.17(-0.58%) |
Jan 29, 2018 | 30.18 | 30.29 | 29.46 | 29.86 | 3,402,297 | -0.46(-1.51%) |
Jan 26, 2018 | 31.22 | 31.29 | 30.22 | 30.31 | 3,356,097 | -0.56(-1.81%) |
Jan 25, 2018 | 31.62 | 31.63 | 30.03 | 30.87 | 3,579,279 | -0.71(-2.26%) |
Jan 24, 2018 | 31.97 | 32.23 | 31.18 | 31.59 | 2,596,987 | -0.37(-1.17%) |
Jan 23, 2018 | 32.05 | 32.23 | 31.49 | 31.96 | 1,757,919 | -0.05(-0.17%) |
Jan 22, 2018 | 31.95 | 32.20 | 31.67 | 32.02 | 2,357,144 | +0.03(+0.09%) |
Jan 19, 2018 | 32.15 | 32.22 | 31.66 | 31.99 | 2,237,882 | -0.02(-0.06%) |
Jan 18, 2018 | 32.66 | 32.76 | 31.83 | 32.01 | 2,898,022 | -0.79(-2.40%) |
Jan 17, 2018 | 32.31 | 32.87 | 32.10 | 32.79 | 3,250,592 | +0.48(+1.47%) |
Jan 16, 2018 | 34.08 | 34.13 | 32.30 | 32.32 | 3,746,507 | -1.49(-4.41%) |
Jan 12, 2018 | 33.81 | 33.81 | 33.81 | 0 | -1.46(-4.15%) | |
Jan 11, 2018 | 33.00 | 35.47 | 32.77 | 35.27 | 14,487,796 | +3.87(+12.31%) |
Jan 10, 2018 | 31.09 | 31.61 | 30.80 | 31.40 | 4,639,230 | +0.14(+0.44%) |
Jan 09, 2018 | 31.10 | 31.59 | 30.87 | 31.27 | 3,288,849 | +0.34(+1.09%) |
Jan 08, 2018 | 30.64 | 30.97 | 30.31 | 30.93 | 2,085,041 | +0.39(+1.29%) |
Jan 05, 2018 | 30.55 | 30.59 | 29.81 | 30.53 | 2,455,533 | +0.24(+0.78%) |
Jan 04, 2018 | 31.10 | 31.18 | 29.68 | 30.30 | 2,609,216 | -0.46(-1.49%) |
Jan 03, 2018 | 29.55 | 30.88 | 29.46 | 30.75 | 2,341,028 | +1.32(+4.47%) |