Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.52(+2.30%) | |
Mar 28, 2018 | 21.79 | 22.95 | 21.73 | 22.70 | 14,112,390 | +0.94(+4.34%) |
Mar 27, 2018 | 21.79 | 22.33 | 21.57 | 21.76 | 9,010,047 | -0.03(-0.14%) |
Mar 26, 2018 | 21.57 | 21.89 | 21.27 | 21.79 | 11,588,951 | +0.54(+2.54%) |
Mar 23, 2018 | 22.15 | 22.19 | 21.22 | 21.25 | 11,626,426 | -0.83(-3.75%) |
Mar 22, 2018 | 22.25 | 22.54 | 21.89 | 22.08 | 7,202,606 | -0.32(-1.43%) |
Mar 21, 2018 | 22.58 | 22.82 | 22.37 | 22.40 | 6,259,656 | -0.20(-0.86%) |
Mar 20, 2018 | 22.91 | 23.02 | 22.38 | 22.59 | 10,368,709 | -0.29(-1.26%) |
Mar 19, 2018 | 22.60 | 23.11 | 22.25 | 22.88 | 12,346,102 | +0.31(+1.38%) |
Mar 16, 2018 | 22.43 | 22.95 | 22.30 | 22.57 | 14,087,953 | +0.08(+0.35%) |
Mar 15, 2018 | 22.98 | 23.12 | 22.30 | 22.49 | 8,273,232 | -0.34(-1.47%) |
Mar 14, 2018 | 22.98 | 23.04 | 22.61 | 22.82 | 13,523,740 | -0.17(-0.72%) |
Mar 13, 2018 | 22.30 | 23.35 | 22.24 | 22.99 | 16,309,464 | +0.82(+3.69%) |
Mar 12, 2018 | 22.27 | 22.45 | 22.08 | 22.17 | 8,998,182 | -0.09(-0.42%) |
Mar 09, 2018 | 22.60 | 22.66 | 21.88 | 22.27 | 12,462,090 | -0.03(-0.14%) |
Mar 08, 2018 | 23.14 | 23.17 | 22.23 | 22.30 | 11,923,687 | -0.77(-3.34%) |
Mar 07, 2018 | 23.47 | 22.95 | 23.07 | 11,470,318 | -0.34(-1.45%) | |
Mar 06, 2018 | 23.48 | 23.64 | 22.93 | 23.41 | 11,674,443 | +0.01(+0.03%) |
Mar 05, 2018 | 23.30 | 23.63 | 22.96 | 23.40 | 15,387,466 | -0.05(-0.20%) |
Mar 02, 2018 | 22.24 | 23.66 | 22.20 | 23.45 | 21,035,964 | +0.89(+3.97%) |
Mar 01, 2018 | 22.68 | 22.81 | 21.66 | 22.55 | 20,507,984 | -0.12(-0.54%) |
Feb 28, 2018 | 22.27 | 23.04 | 22.25 | 22.67 | 27,071,780 | +0.78(+3.56%) |
Feb 27, 2018 | 22.95 | 23.93 | 21.53 | 21.90 | 63,718,400 | +0.73(+3.46%) |
Feb 26, 2018 | 20.85 | 21.18 | 20.44 | 21.16 | 18,391,906 | +0.55(+2.66%) |
Feb 23, 2018 | 20.28 | 20.89 | 19.99 | 20.62 | 14,393,365 | +0.44(+2.18%) |
Feb 22, 2018 | 20.18 | 9,667,064 | +0.45(+2.27%) | |||
Feb 21, 2018 | 19.82 | 20.12 | 19.68 | 19.73 | 10,439,198 | -0.05(-0.23%) |
Feb 20, 2018 | 20.07 | 20.26 | 19.70 | 19.78 | 9,970,684 | -0.47(-2.32%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.15(-0.76%) | |
Feb 15, 2018 | 19.91 | 20.42 | 19.87 | 20.40 | 11,286,685 | +0.63(+3.20%) |
Feb 14, 2018 | 19.07 | 19.91 | 18.97 | 19.77 | 9,613,979 | +0.59(+3.05%) |
Feb 13, 2018 | 18.61 | 19.27 | 18.55 | 19.18 | 9,234,902 | +0.53(+2.85%) |
Feb 12, 2018 | 18.83 | 18.89 | 18.40 | 18.65 | 10,008,625 | +0.03(+0.17%) |
Feb 09, 2018 | 18.67 | 18.96 | 17.81 | 18.62 | 14,655,010 | +0.12(+0.63%) |
Feb 08, 2018 | 19.11 | 19.30 | 18.50 | 18.50 | 11,498,221 | -0.59(-3.07%) |
Feb 07, 2018 | 18.58 | 19.21 | 18.54 | 19.09 | 11,582,081 | +0.46(+2.48%) |
Feb 06, 2018 | 17.73 | 18.81 | 17.32 | 18.63 | 17,791,094 | +0.30(+1.64%) |
Feb 05, 2018 | 18.93 | 19.06 | 18.20 | 18.33 | 17,549,070 | -0.86(-4.50%) |
Feb 02, 2018 | 19.57 | 19.69 | 19.05 | 19.19 | 13,980,195 | -0.56(-2.85%) |
Feb 01, 2018 | 19.85 | 20.16 | 19.64 | 19.75 | 7,954,160 | -0.25(-1.27%) |
Jan 31, 2018 | 20.30 | 20.43 | 19.88 | 20.01 | 8,392,876 | -0.23(-1.14%) |
Jan 30, 2018 | 20.96 | 21.01 | 20.15 | 20.24 | 10,358,180 | -0.82(-3.88%) |
Jan 29, 2018 | 20.99 | 21.31 | 20.84 | 21.06 | 5,971,447 | -0.07(-0.33%) |
Jan 26, 2018 | 20.52 | 21.13 | 20.44 | 21.13 | 9,390,594 | +0.59(+2.85%) |
Jan 25, 2018 | 21.06 | 21.06 | 20.60 | 20.54 | 10,624,348 | -0.47(-2.24%) |
Jan 24, 2018 | 21.05 | 21.30 | 20.70 | 21.01 | 12,830,818 | -0.08(-0.40%) |
Jan 23, 2018 | 21.09 | 21.19 | 20.72 | 21.09 | 8,862,873 | +0.08(+0.40%) |
Jan 22, 2018 | 20.85 | 21.05 | 20.62 | 21.01 | 9,121,302 | +0.19(+0.89%) |
Jan 19, 2018 | 20.62 | 20.82 | 20.34 | 20.82 | 7,297,953 | +0.32(+1.54%) |
Jan 18, 2018 | 20.27 | 20.74 | 20.24 | 20.51 | 8,777,488 | +0.28(+1.37%) |
Jan 17, 2018 | 19.91 | 20.41 | 19.78 | 20.23 | 10,450,617 | +0.25(+1.23%) |
Jan 16, 2018 | 20.86 | 20.96 | 19.92 | 19.98 | 15,525,756 | -0.75(-3.61%) |
Jan 12, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.45(+2.24%) | |
Jan 11, 2018 | 19.64 | 20.32 | 19.55 | 20.28 | 11,482,103 | +0.54(+2.73%) |
Jan 10, 2018 | 18.82 | 19.91 | 18.82 | 19.74 | 17,267,982 | +0.70(+3.69%) |
Jan 09, 2018 | 18.97 | 19.23 | 18.80 | 19.04 | 13,454,213 | +0.19(+1.02%) |
Jan 08, 2018 | 18.97 | 19.34 | 18.26 | 18.84 | 27,559,942 | -0.03(-0.16%) |
Jan 05, 2018 | 18.92 | 19.07 | 18.58 | 18.87 | 20,305,782 | -0.01(-0.04%) |
Jan 04, 2018 | 19.86 | 19.92 | 18.07 | 18.88 | 47,666,884 | -0.65(-3.32%) |
Jan 03, 2018 | 20.30 | 20.54 | 19.47 | 19.53 | 24,175,318 | -0.76(-3.72%) |