Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.06 | 27.06 | 27.06 | 0 | +0.02(+0.07%) | |
Mar 28, 2018 | 29.54 | 29.74 | 26.58 | 27.04 | 2,149,408 | -4.88(-15.29%) |
Mar 27, 2018 | 32.83 | 32.87 | 31.68 | 31.92 | 438,057 | -0.67(-2.06%) |
Mar 26, 2018 | 32.63 | 32.75 | 31.63 | 32.59 | 738,013 | +0.60(+1.88%) |
Mar 23, 2018 | 31.85 | 32.85 | 31.83 | 31.99 | 571,151 | -0.01(-0.03%) |
Mar 22, 2018 | 31.60 | 32.93 | 30.98 | 32.00 | 885,309 | -0.29(-0.90%) |
Mar 21, 2018 | 32.28 | 33.22 | 31.85 | 32.29 | 940,218 | +0.01(+0.03%) |
Mar 20, 2018 | 30.25 | 32.71 | 30.25 | 32.28 | 876,144 | +2.16(+7.17%) |
Mar 19, 2018 | 30.14 | 31.03 | 29.53 | 30.12 | 1,242,231 | -0.08(-0.26%) |
Mar 16, 2018 | 30.03 | 30.75 | 29.81 | 30.20 | 2,577,966 | +0.11(+0.37%) |
Mar 15, 2018 | 30.39 | 31.18 | 29.94 | 30.09 | 1,247,081 | -0.30(-0.99%) |
Mar 14, 2018 | 30.00 | 30.88 | 29.10 | 30.39 | 1,069,305 | +0.50(+1.67%) |
Mar 13, 2018 | 29.05 | 29.94 | 28.87 | 29.89 | 942,861 | +1.02(+3.53%) |
Mar 12, 2018 | 29.12 | 29.20 | 27.95 | 28.87 | 755,892 | +0.08(+0.28%) |
Mar 09, 2018 | 27.73 | 29.28 | 27.26 | 28.79 | 892,485 | +0.81(+2.89%) |
Mar 08, 2018 | 28.77 | 29.60 | 27.50 | 27.98 | 1,010,941 | -1.35(-4.60%) |
Mar 07, 2018 | 31.14 | 29.33 | 2,090,884 | +2.49(+9.28%) | ||
Mar 06, 2018 | 26.68 | 26.96 | 26.09 | 26.84 | 584,358 | +0.18(+0.68%) |
Mar 05, 2018 | 25.63 | 26.82 | 25.24 | 26.66 | 477,505 | +0.93(+3.61%) |
Mar 02, 2018 | 24.40 | 25.92 | 24.10 | 25.73 | 579,505 | +0.95(+3.83%) |
Mar 01, 2018 | 26.00 | 26.00 | 24.33 | 24.78 | 503,283 | -0.97(-3.77%) |
Feb 28, 2018 | 25.47 | 26.20 | 25.21 | 25.75 | 862,125 | +0.28(+1.10%) |
Feb 27, 2018 | 25.69 | 26.26 | 25.20 | 25.47 | 884,786 | -0.82(-3.12%) |
Feb 26, 2018 | 25.53 | 26.47 | 24.32 | 26.29 | 543,057 | +0.77(+3.02%) |
Feb 23, 2018 | 25.74 | 26.34 | 24.35 | 25.52 | 573,229 | -0.14(-0.55%) |
Feb 22, 2018 | 25.36 | 26.65 | 25.36 | 25.66 | 1,095,941 | +0.65(+2.60%) |
Feb 21, 2018 | 24.48 | 26.23 | 24.45 | 25.01 | 1,146,582 | +0.87(+3.60%) |
Feb 20, 2018 | 23.00 | 24.59 | 22.80 | 24.14 | 768,913 | +0.21(+0.88%) |
Feb 16, 2018 | 23.93 | 23.93 | 23.93 | 0 | -0.58(-2.37%) | |
Feb 15, 2018 | 24.75 | 24.85 | 23.89 | 24.51 | 552,914 | +0.26(+1.07%) |
Feb 14, 2018 | 23.13 | 24.46 | 23.12 | 24.25 | 403,996 | +0.83(+3.54%) |
Feb 13, 2018 | 22.87 | 23.98 | 22.72 | 23.42 | 359,383 | +0.34(+1.47%) |
Feb 12, 2018 | 23.24 | 24.24 | 22.67 | 23.08 | 977,951 | +0.09(+0.39%) |
Feb 09, 2018 | 23.50 | 23.89 | 21.97 | 22.99 | 1,038,692 | -0.24(-1.03%) |
Feb 08, 2018 | 24.83 | 25.02 | 23.21 | 23.23 | 647,210 | -1.61(-6.48%) |
Feb 07, 2018 | 25.05 | 25.14 | 24.53 | 24.84 | 481,803 | +0.04(+0.16%) |
Feb 06, 2018 | 23.55 | 25.09 | 23.55 | 24.80 | 858,285 | +0.19(+0.77%) |
Feb 05, 2018 | 24.24 | 25.40 | 23.98 | 24.61 | 591,196 | -0.05(-0.20%) |
Feb 02, 2018 | 24.91 | 25.69 | 24.12 | 24.66 | 946,783 | -1.05(-4.08%) |
Feb 01, 2018 | 26.29 | 26.50 | 25.43 | 25.71 | 671,417 | -0.58(-2.21%) |
Jan 31, 2018 | 26.92 | 27.37 | 26.11 | 26.29 | 933,911 | -0.39(-1.46%) |
Jan 30, 2018 | 26.49 | 27.62 | 26.01 | 26.68 | 1,672,115 | -0.35(-1.29%) |
Jan 29, 2018 | 25.19 | 28.75 | 25.14 | 27.03 | 3,762,532 | +2.37(+9.61%) |
Jan 26, 2018 | 23.65 | 25.19 | 23.03 | 24.66 | 1,186,071 | +1.17(+4.98%) |
Jan 25, 2018 | 23.25 | 23.84 | 23.04 | 23.49 | 579,466 | +0.24(+1.03%) |
Jan 24, 2018 | 23.70 | 23.70 | 22.60 | 23.25 | 476,637 | -0.20(-0.85%) |
Jan 23, 2018 | 22.82 | 23.60 | 22.73 | 23.45 | 740,657 | +0.95(+4.22%) |
Jan 22, 2018 | 22.21 | 22.58 | 21.63 | 22.50 | 784,930 | +0.58(+2.65%) |
Jan 19, 2018 | 21.11 | 22.35 | 20.80 | 21.92 | 1,282,707 | +0.99(+4.73%) |
Jan 18, 2018 | 21.94 | 22.05 | 20.73 | 20.93 | 1,120,441 | -1.02(-4.65%) |
Jan 17, 2018 | 21.76 | 21.98 | 20.99 | 21.95 | 948,838 | +0.46(+2.14%) |
Jan 16, 2018 | 23.49 | 23.64 | 21.40 | 21.49 | 1,459,875 | -1.80(-7.73%) |
Jan 12, 2018 | 23.29 | 23.29 | 23.29 | 0 | +1.58(+7.28%) | |
Jan 11, 2018 | 20.50 | 21.82 | 20.21 | 21.71 | 1,292,862 | +1.20(+5.85%) |
Jan 10, 2018 | 20.51 | 936,517 | -0.16(-0.77%) | |||
Jan 09, 2018 | 20.38 | 20.80 | 20.25 | 20.67 | 1,586,372 | +0.43(+2.12%) |
Jan 08, 2018 | 18.18 | 20.65 | 18.16 | 20.24 | 3,803,334 | +2.31(+12.88%) |
Jan 05, 2018 | 18.09 | 18.21 | 17.76 | 17.93 | 555,732 | -0.06(-0.33%) |
Jan 04, 2018 | 17.94 | 18.16 | 17.41 | 17.99 | 582,037 | -0.02(-0.11%) |
Jan 03, 2018 | 17.67 | 18.17 | 17.50 | 18.01 | 968,988 | +0.55(+3.15%) |