Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.20(+0.83%) | |
Mar 28, 2018 | 25.15 | 25.20 | 23.90 | 24.20 | 333,354 | -0.95(-3.78%) |
Mar 27, 2018 | 26.40 | 26.40 | 25.10 | 25.15 | 270,569 | -1.10(-4.19%) |
Mar 26, 2018 | 26.75 | 26.95 | 26.00 | 26.25 | 119,359 | -0.05(-0.19%) |
Mar 23, 2018 | 26.75 | 26.80 | 25.85 | 26.30 | 242,506 | -0.40(-1.50%) |
Mar 22, 2018 | 26.75 | 27.00 | 26.35 | 26.70 | 250,832 | -0.15(-0.56%) |
Mar 21, 2018 | 24.70 | 27.15 | 24.65 | 26.85 | 354,391 | +2.10(+8.48%) |
Mar 20, 2018 | 23.90 | 24.80 | 23.80 | 24.75 | 333,516 | +0.80(+3.34%) |
Mar 19, 2018 | 24.50 | 24.50 | 23.90 | 23.95 | 291,816 | -0.50(-2.04%) |
Mar 16, 2018 | 23.35 | 24.70 | 23.07 | 24.45 | 303,624 | +0.90(+3.82%) |
Mar 15, 2018 | 23.50 | 24.95 | 21.75 | 23.55 | 1,073,655 | -1.25(-5.04%) |
Mar 14, 2018 | 24.80 | 25.25 | 24.00 | 24.80 | 262,071 | +0.15(+0.61%) |
Mar 13, 2018 | 25.10 | 25.45 | 24.50 | 24.65 | 133,735 | -0.35(-1.40%) |
Mar 12, 2018 | 25.00 | 25.45 | 24.50 | 25.00 | 159,134 | +0.00(+0.00%) |
Mar 09, 2018 | 25.15 | 25.70 | 24.90 | 25.00 | 206,354 | +0.00(+0.00%) |
Mar 08, 2018 | 25.05 | 25.68 | 24.90 | 25.00 | 117,281 | +0.05(+0.20%) |
Mar 07, 2018 | 24.50 | 25.60 | 24.50 | 24.95 | 261,157 | +0.30(+1.22%) |
Mar 06, 2018 | 24.75 | 25.15 | 24.40 | 24.65 | 157,552 | +0.00(+0.00%) |
Mar 05, 2018 | 24.00 | 24.70 | 23.50 | 24.65 | 187,960 | +0.50(+2.07%) |
Mar 02, 2018 | 23.75 | 24.35 | 23.60 | 24.15 | 180,350 | +0.20(+0.84%) |
Mar 01, 2018 | 24.20 | 25.12 | 23.55 | 23.95 | 127,237 | -0.25(-1.03%) |
Feb 28, 2018 | 25.40 | 25.40 | 24.15 | 24.20 | 99,976 | -1.10(-4.35%) |
Feb 27, 2018 | 25.40 | 25.95 | 24.65 | 25.30 | 150,323 | -0.10(-0.39%) |
Feb 26, 2018 | 25.20 | 25.40 | 24.85 | 25.40 | 92,217 | +0.30(+1.20%) |
Feb 23, 2018 | 25.20 | 25.20 | 24.85 | 25.10 | 109,320 | +0.05(+0.20%) |
Feb 22, 2018 | 25.90 | 25.00 | 25.05 | 71,727 | -0.65(-2.53%) | |
Feb 21, 2018 | 25.35 | 26.05 | 25.35 | 25.70 | 102,577 | +0.40(+1.58%) |
Feb 20, 2018 | 25.05 | 25.75 | 25.05 | 25.30 | 159,940 | +0.20(+0.80%) |
Feb 16, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.80(+3.29%) | |
Feb 15, 2018 | 23.95 | 24.50 | 23.55 | 24.30 | 85,304 | +0.55(+2.32%) |
Feb 14, 2018 | 23.30 | 24.25 | 23.30 | 23.75 | 127,040 | +0.30(+1.28%) |
Feb 13, 2018 | 22.60 | 23.55 | 22.35 | 23.45 | 150,669 | +0.80(+3.53%) |
Feb 12, 2018 | 23.95 | 23.95 | 22.60 | 22.65 | 194,284 | -1.25(-5.23%) |
Feb 09, 2018 | 24.00 | 24.05 | 23.50 | 23.90 | 216,125 | +0.10(+0.42%) |
Feb 08, 2018 | 24.15 | 24.51 | 23.60 | 23.80 | 133,911 | -0.30(-1.24%) |
Feb 07, 2018 | 24.35 | 24.35 | 23.70 | 24.10 | 151,649 | -0.25(-1.03%) |
Feb 06, 2018 | 23.30 | 24.50 | 23.30 | 24.35 | 313,952 | +0.43(+1.78%) |
Feb 05, 2018 | 24.10 | 24.40 | 23.70 | 23.93 | 131,284 | -0.32(-1.34%) |
Feb 02, 2018 | 25.00 | 25.07 | 24.40 | 24.25 | 124,314 | -0.75(-3.00%) |
Feb 01, 2018 | 25.15 | 25.23 | 25.05 | 25.00 | 178,434 | -0.20(-0.79%) |
Jan 31, 2018 | 25.45 | 25.50 | 25.05 | 25.20 | 106,718 | -0.15(-0.59%) |
Jan 30, 2018 | 25.30 | 25.50 | 25.15 | 25.35 | 91,464 | -0.15(-0.59%) |
Jan 29, 2018 | 25.40 | 25.90 | 25.15 | 25.50 | 112,044 | +0.10(+0.39%) |
Jan 26, 2018 | 25.50 | 25.75 | 25.15 | 25.40 | 170,759 | +0.00(+0.00%) |
Jan 25, 2018 | 25.30 | 25.55 | 25.10 | 25.40 | 229,504 | +0.20(+0.79%) |
Jan 24, 2018 | 25.70 | 25.85 | 25.05 | 25.20 | 175,747 | -0.40(-1.56%) |
Jan 23, 2018 | 25.25 | 25.75 | 25.20 | 25.60 | 89,782 | +0.25(+0.99%) |
Jan 22, 2018 | 25.50 | 25.60 | 25.10 | 25.35 | 89,222 | -0.20(-0.78%) |
Jan 19, 2018 | 25.05 | 25.60 | 25.05 | 25.55 | 124,724 | +0.45(+1.79%) |
Jan 18, 2018 | 25.00 | 25.20 | 24.95 | 25.10 | 101,839 | -0.05(-0.20%) |
Jan 17, 2018 | 25.25 | 25.40 | 25.00 | 25.15 | 154,106 | -0.05(-0.20%) |
Jan 16, 2018 | 25.85 | 26.00 | 25.20 | 25.20 | 135,901 | -0.55(-2.14%) |
Jan 12, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.20(-0.77%) | |
Jan 11, 2018 | 25.50 | 26.10 | 25.00 | 25.95 | 165,517 | +0.45(+1.76%) |
Jan 10, 2018 | 26.50 | 26.50 | 25.20 | 25.50 | 243,821 | -1.15(-4.32%) |
Jan 09, 2018 | 26.50 | 26.75 | 26.00 | 26.65 | 130,952 | +0.25(+0.95%) |
Jan 08, 2018 | 26.60 | 26.70 | 25.95 | 26.40 | 173,735 | -0.20(-0.75%) |
Jan 05, 2018 | 27.15 | 27.20 | 26.35 | 26.60 | 151,365 | -0.55(-2.03%) |
Jan 04, 2018 | 26.25 | 27.30 | 25.95 | 27.15 | 232,515 | +1.05(+4.02%) |
Jan 03, 2018 | 26.75 | 26.75 | 25.88 | 26.10 | 219,805 | -0.65(-2.43%) |