Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.89(+3.91%) | |
Mar 28, 2018 | 23.36 | 23.36 | 22.70 | 22.79 | 2,019,032 | -0.57(-2.44%) |
Mar 27, 2018 | 23.77 | 23.92 | 22.94 | 23.36 | 2,355,518 | -0.26(-1.10%) |
Mar 26, 2018 | 23.76 | 24.00 | 22.99 | 23.62 | 1,699,303 | +0.27(+1.16%) |
Mar 23, 2018 | 24.29 | 24.58 | 23.30 | 23.35 | 2,213,935 | -0.79(-3.27%) |
Mar 22, 2018 | 25.30 | 25.49 | 24.12 | 24.14 | 2,204,375 | -1.61(-6.25%) |
Mar 21, 2018 | 25.94 | 26.33 | 25.64 | 25.75 | 1,703,125 | -0.09(-0.35%) |
Mar 20, 2018 | 26.26 | 26.39 | 25.56 | 25.84 | 2,305,443 | -0.76(-2.86%) |
Mar 19, 2018 | 26.86 | 26.95 | 26.08 | 26.60 | 1,546,512 | -0.48(-1.77%) |
Mar 16, 2018 | 27.07 | 27.79 | 26.83 | 27.08 | 2,008,911 | +0.06(+0.22%) |
Mar 15, 2018 | 27.54 | 27.59 | 26.84 | 27.02 | 872,715 | -0.53(-1.92%) |
Mar 14, 2018 | 28.28 | 28.42 | 27.45 | 27.55 | 813,900 | -0.50(-1.78%) |
Mar 13, 2018 | 28.56 | 28.81 | 27.97 | 28.05 | 907,954 | -0.55(-1.92%) |
Mar 12, 2018 | 28.26 | 28.77 | 28.07 | 28.60 | 1,332,941 | +0.36(+1.27%) |
Mar 09, 2018 | 27.93 | 28.29 | 27.71 | 28.24 | 1,585,194 | +0.66(+2.39%) |
Mar 08, 2018 | 27.70 | 27.75 | 26.94 | 27.58 | 1,037,406 | -0.20(-0.72%) |
Mar 07, 2018 | 28.00 | 27.78 | 1,185,117 | +0.07(+0.25%) | ||
Mar 06, 2018 | 27.15 | 27.85 | 26.85 | 27.71 | 1,321,151 | +0.71(+2.63%) |
Mar 05, 2018 | 26.24 | 27.18 | 26.14 | 27.00 | 1,688,276 | +0.41(+1.54%) |
Mar 02, 2018 | 26.70 | 26.85 | 25.29 | 26.59 | 2,357,713 | +0.98(+3.83%) |
Mar 01, 2018 | 26.08 | 26.81 | 25.38 | 25.61 | 2,132,821 | -0.30(-1.16%) |
Feb 28, 2018 | 27.03 | 27.17 | 25.81 | 25.91 | 1,114,687 | -1.12(-4.14%) |
Feb 27, 2018 | 26.87 | 27.43 | 26.81 | 27.03 | 920,233 | +0.04(+0.15%) |
Feb 26, 2018 | 27.62 | 27.62 | 26.61 | 26.99 | 1,631,872 | -0.27(-0.99%) |
Feb 23, 2018 | 26.81 | 27.30 | 26.70 | 27.26 | 1,276,599 | +0.63(+2.37%) |
Feb 22, 2018 | 26.63 | 1,529,886 | +0.73(+2.82%) | |||
Feb 21, 2018 | 26.04 | 26.64 | 25.88 | 25.90 | 1,724,133 | +0.11(+0.43%) |
Feb 20, 2018 | 27.39 | 27.72 | 25.75 | 25.79 | 4,286,480 | -2.03(-7.30%) |
Feb 16, 2018 | 27.82 | 27.82 | 27.82 | 0 | -0.29(-1.03%) | |
Feb 15, 2018 | 28.25 | 28.37 | 27.64 | 28.11 | 1,233,934 | +0.12(+0.43%) |
Feb 14, 2018 | 26.68 | 28.24 | 26.30 | 27.99 | 1,993,308 | +1.07(+3.97%) |
Feb 13, 2018 | 26.48 | 27.16 | 26.38 | 26.92 | 1,117,559 | +0.29(+1.09%) |
Feb 12, 2018 | 26.46 | 26.91 | 25.88 | 26.63 | 1,093,366 | +0.38(+1.45%) |
Feb 09, 2018 | 25.86 | 26.44 | 24.95 | 26.25 | 2,221,625 | +0.85(+3.35%) |
Feb 08, 2018 | 25.98 | 26.77 | 25.48 | 25.40 | 2,342,808 | -0.47(-1.82%) |
Feb 07, 2018 | 25.80 | 26.21 | 25.55 | 25.87 | 2,031,514 | +0.01(+0.04%) |
Feb 06, 2018 | 26.15 | 24.23 | 25.86 | 1,988,954 | +0.26(+1.02%) | |
Feb 05, 2018 | 25.91 | 26.75 | 25.14 | 25.60 | 1,072,662 | -0.74(-2.81%) |
Feb 02, 2018 | 27.12 | 27.17 | 26.11 | 26.34 | 1,754,729 | -1.07(-3.90%) |
Feb 01, 2018 | 26.79 | 27.68 | 26.79 | 27.41 | 1,782,651 | +0.45(+1.67%) |
Jan 31, 2018 | 27.66 | 28.10 | 26.70 | 26.96 | 2,212,184 | -0.62(-2.25%) |
Jan 30, 2018 | 28.26 | 28.47 | 27.58 | 27.58 | 1,630,056 | -0.97(-3.40%) |
Jan 29, 2018 | 28.50 | 29.04 | 28.41 | 28.55 | 1,248,882 | +0.04(+0.14%) |
Jan 26, 2018 | 28.26 | 28.80 | 27.90 | 28.51 | 1,244,577 | +0.34(+1.21%) |
Jan 25, 2018 | 28.88 | 29.10 | 27.56 | 28.17 | 2,386,722 | -0.57(-1.98%) |
Jan 24, 2018 | 29.56 | 29.82 | 28.15 | 28.74 | 2,935,482 | -1.03(-3.46%) |
Jan 23, 2018 | 30.06 | 30.24 | 28.65 | 29.77 | 6,676,032 | +1.58(+5.60%) |
Jan 22, 2018 | 28.18 | 28.67 | 27.82 | 28.19 | 4,076,652 | +0.02(+0.07%) |
Jan 19, 2018 | 28.18 | 28.53 | 27.90 | 28.17 | 1,544,529 | -0.06(-0.21%) |
Jan 18, 2018 | 27.93 | 28.63 | 27.74 | 28.23 | 1,700,280 | +0.26(+0.93%) |
Jan 17, 2018 | 27.86 | 28.16 | 27.56 | 27.97 | 2,329,049 | +0.24(+0.87%) |
Jan 16, 2018 | 28.75 | 28.90 | 27.42 | 27.73 | 2,761,908 | -0.97(-3.38%) |
Jan 12, 2018 | 28.70 | 28.70 | 28.70 | 0 | -0.44(-1.51%) | |
Jan 11, 2018 | 27.65 | 29.17 | 27.52 | 29.14 | 3,223,653 | +1.75(+6.39%) |
Jan 10, 2018 | 27.25 | 27.44 | 27.16 | 27.39 | 1,542,751 | +0.14(+0.51%) |
Jan 09, 2018 | 27.21 | 27.35 | 26.42 | 27.25 | 1,856,414 | -0.01(-0.04%) |
Jan 08, 2018 | 27.20 | 27.71 | 27.06 | 27.26 | 3,890,780 | +0.59(+2.21%) |
Jan 05, 2018 | 26.68 | 26.88 | 26.22 | 26.67 | 1,316,833 | +0.03(+0.11%) |
Jan 04, 2018 | 26.23 | 27.19 | 25.96 | 26.64 | 2,419,841 | +0.53(+2.03%) |
Jan 03, 2018 | 25.78 | 26.21 | 25.43 | 26.11 | 2,195,332 | +0.49(+1.91%) |