Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 37.05 | 37.05 | 37.05 | 0 | +1.19(+3.32%) | |
Mar 28, 2018 | 38.60 | 38.60 | 35.10 | 35.86 | 467,990 | -2.93(-7.55%) |
Mar 27, 2018 | 41.18 | 41.99 | 38.50 | 38.79 | 288,170 | -2.33(-5.67%) |
Mar 26, 2018 | 41.12 | 42.78 | 38.94 | 41.12 | 232,563 | +0.65(+1.61%) |
Mar 23, 2018 | 40.31 | 41.98 | 38.82 | 40.47 | 715,341 | +0.36(+0.90%) |
Mar 22, 2018 | 41.33 | 41.76 | 39.24 | 40.11 | 297,814 | -1.65(-3.95%) |
Mar 21, 2018 | 40.23 | 41.92 | 39.71 | 41.76 | 311,084 | +1.41(+3.49%) |
Mar 20, 2018 | 37.39 | 40.96 | 36.58 | 40.35 | 297,155 | +2.80(+7.46%) |
Mar 19, 2018 | 36.54 | 39.42 | 35.70 | 37.55 | 495,582 | +1.50(+4.16%) |
Mar 16, 2018 | 36.73 | 37.90 | 34.53 | 36.05 | 1,058,602 | -0.60(-1.64%) |
Mar 15, 2018 | 38.23 | 39.48 | 35.81 | 36.65 | 400,152 | -2.25(-5.78%) |
Mar 14, 2018 | 39.00 | 39.36 | 37.90 | 38.90 | 484,015 | +0.17(+0.44%) |
Mar 13, 2018 | 35.95 | 39.29 | 35.47 | 38.73 | 396,426 | +3.18(+8.95%) |
Mar 12, 2018 | 34.24 | 36.36 | 33.84 | 35.55 | 293,294 | +1.32(+3.86%) |
Mar 09, 2018 | 31.50 | 35.24 | 31.20 | 34.23 | 465,719 | +2.45(+7.71%) |
Mar 08, 2018 | 32.00 | 34.44 | 31.30 | 31.78 | 1,962,014 | +1.57(+5.20%) |
Mar 07, 2018 | 26.40 | 30.50 | 26.40 | 30.21 | 814,126 | +3.79(+14.35%) |
Mar 06, 2018 | 25.71 | 27.46 | 24.71 | 26.42 | 210,965 | +0.07(+0.27%) |
Mar 05, 2018 | 26.55 | 27.87 | 24.80 | 26.35 | 446,050 | +1.25(+4.98%) |
Mar 02, 2018 | 23.73 | 25.50 | 22.75 | 25.10 | 112,389 | +1.23(+5.15%) |
Mar 01, 2018 | 22.72 | 24.60 | 22.50 | 23.87 | 135,689 | +1.28(+5.67%) |
Feb 28, 2018 | 22.69 | 23.67 | 22.53 | 22.59 | 51,868 | +0.07(+0.31%) |
Feb 27, 2018 | 22.90 | 23.00 | 20.64 | 22.52 | 38,509 | -0.52(-2.26%) |
Feb 26, 2018 | 24.31 | 24.62 | 22.30 | 23.04 | 106,156 | -1.07(-4.44%) |
Feb 23, 2018 | 22.29 | 24.18 | 21.22 | 24.11 | 212,021 | +2.10(+9.54%) |
Feb 22, 2018 | 19.26 | 22.32 | 18.94 | 22.01 | 245,034 | +2.79(+14.52%) |
Feb 21, 2018 | 19.26 | 20.33 | 18.98 | 19.22 | 72,332 | +0.08(+0.42%) |
Feb 20, 2018 | 19.57 | 19.95 | 19.09 | 19.14 | 85,824 | -0.55(-2.79%) |
Feb 16, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.41(-2.04%) | |
Feb 15, 2018 | 20.00 | 20.25 | 19.37 | 20.10 | 64,747 | +0.03(+0.15%) |
Feb 14, 2018 | 19.65 | 20.27 | 18.04 | 20.07 | 46,490 | +0.62(+3.19%) |
Feb 13, 2018 | 18.96 | 19.93 | 18.38 | 19.45 | 59,931 | +0.40(+2.10%) |
Feb 12, 2018 | 19.54 | 20.11 | 18.75 | 19.05 | 100,428 | -0.33(-1.70%) |
Feb 09, 2018 | 20.58 | 21.32 | 18.48 | 19.38 | 123,260 | -1.03(-5.05%) |
Feb 08, 2018 | 20.91 | 21.79 | 20.31 | 20.41 | 56,960 | -1.12(-5.20%) |
Feb 07, 2018 | 21.51 | 22.13 | 21.41 | 21.53 | 45,913 | -0.18(-0.83%) |
Feb 06, 2018 | 21.21 | 22.08 | 21.05 | 21.71 | 51,805 | -0.51(-2.30%) |
Feb 05, 2018 | 22.99 | 23.09 | 21.65 | 22.22 | 44,090 | -0.75(-3.27%) |
Feb 02, 2018 | 23.03 | 23.20 | 22.60 | 22.97 | 36,335 | -0.34(-1.46%) |
Feb 01, 2018 | 23.48 | 23.83 | 22.40 | 23.31 | 47,507 | -0.60(-2.51%) |
Jan 31, 2018 | 25.88 | 26.10 | 23.58 | 23.91 | 71,771 | -1.67(-6.53%) |
Jan 30, 2018 | 25.35 | 25.92 | 25.35 | 25.58 | 95,242 | +0.10(+0.39%) |
Jan 29, 2018 | 25.75 | 26.90 | 24.63 | 25.48 | 63,996 | -0.76(-2.90%) |
Jan 26, 2018 | 26.66 | 26.72 | 25.91 | 26.24 | 60,768 | -0.12(-0.46%) |
Jan 25, 2018 | 25.51 | 26.87 | 25.39 | 26.36 | 86,925 | +1.05(+4.15%) |
Jan 24, 2018 | 24.63 | 25.72 | 23.89 | 25.31 | 46,055 | +0.63(+2.55%) |
Jan 23, 2018 | 25.25 | 25.86 | 24.51 | 24.68 | 88,696 | -0.67(-2.64%) |
Jan 22, 2018 | 26.46 | 26.64 | 24.78 | 25.35 | 159,757 | -0.99(-3.76%) |
Jan 19, 2018 | 25.09 | 26.86 | 24.38 | 26.34 | 98,094 | +1.16(+4.61%) |
Jan 18, 2018 | 23.91 | 25.32 | 23.79 | 25.18 | 63,619 | +1.17(+4.87%) |
Jan 17, 2018 | 22.78 | 24.28 | 22.74 | 24.01 | 47,365 | +1.30(+5.72%) |
Jan 16, 2018 | 22.80 | 24.75 | 22.60 | 22.71 | 75,921 | -0.33(-1.43%) |
Jan 12, 2018 | 23.04 | 23.04 | 23.04 | 0 | -0.18(-0.78%) | |
Jan 11, 2018 | 21.48 | 23.78 | 21.23 | 23.22 | 70,383 | +1.86(+8.71%) |
Jan 10, 2018 | 21.61 | 21.36 | 125,840 | +0.71(+3.44%) | ||
Jan 09, 2018 | 19.28 | 20.99 | 19.22 | 20.65 | 82,694 | +1.34(+6.94%) |
Jan 08, 2018 | 19.19 | 19.45 | 18.39 | 19.31 | 70,822 | +0.15(+0.78%) |
Jan 05, 2018 | 19.96 | 19.96 | 18.89 | 19.16 | 54,435 | -0.84(-4.20%) |
Jan 04, 2018 | 20.38 | 20.38 | 19.96 | 20.00 | 91,373 | -0.40(-1.96%) |
Jan 03, 2018 | 20.49 | 20.61 | 20.23 | 20.40 | 57,887 | -0.09(-0.44%) |