Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 38.45 | 38.45 | 38.45 | 0 | +0.64(+1.69%) | |
Mar 28, 2018 | 38.35 | 38.70 | 37.18 | 37.82 | 107,286 | -0.44(-1.15%) |
Mar 27, 2018 | 38.21 | 39.24 | 37.82 | 38.26 | 55,732 | +0.10(+0.26%) |
Mar 26, 2018 | 37.37 | 38.40 | 37.32 | 38.16 | 87,506 | +1.47(+4.01%) |
Mar 23, 2018 | 37.18 | 37.57 | 36.59 | 36.69 | 81,648 | -0.59(-1.58%) |
Mar 22, 2018 | 38.45 | 39.18 | 37.18 | 37.28 | 102,181 | -1.57(-4.04%) |
Mar 21, 2018 | 38.21 | 38.99 | 37.96 | 38.84 | 130,420 | +0.49(+1.28%) |
Mar 20, 2018 | 38.55 | 38.84 | 37.62 | 38.35 | 72,849 | -0.25(-0.64%) |
Mar 19, 2018 | 37.91 | 38.89 | 37.72 | 38.60 | 99,772 | +0.83(+2.21%) |
Mar 16, 2018 | 37.47 | 38.84 | 37.42 | 37.77 | 222,513 | +0.25(+0.65%) |
Mar 15, 2018 | 38.35 | 38.89 | 37.32 | 37.52 | 123,517 | -0.64(-1.67%) |
Mar 14, 2018 | 38.75 | 38.87 | 36.93 | 38.16 | 130,300 | -0.34(-0.89%) |
Mar 13, 2018 | 36.59 | 39.04 | 36.59 | 38.50 | 181,467 | +2.35(+6.51%) |
Mar 12, 2018 | 36.54 | 37.03 | 35.31 | 36.15 | 104,002 | -0.34(-0.94%) |
Mar 09, 2018 | 37.72 | 38.16 | 35.85 | 36.49 | 95,674 | -1.18(-3.12%) |
Mar 08, 2018 | 35.07 | 37.82 | 34.82 | 37.67 | 113,359 | +2.84(+8.17%) |
Mar 07, 2018 | 34.73 | 34.82 | 138,103 | -1.47(-4.05%) | ||
Mar 06, 2018 | 34.33 | 36.79 | 33.01 | 36.29 | 171,157 | +2.01(+5.87%) |
Mar 05, 2018 | 34.43 | 36.05 | 34.09 | 34.28 | 231,379 | -0.44(-1.27%) |
Mar 02, 2018 | 27.32 | 35.17 | 26.88 | 34.73 | 317,914 | +7.06(+25.53%) |
Mar 01, 2018 | 24.92 | 28.15 | 24.82 | 27.66 | 182,831 | +3.87(+16.29%) |
Feb 28, 2018 | 24.52 | 25.01 | 23.69 | 23.79 | 83,365 | -0.78(-3.19%) |
Feb 27, 2018 | 24.87 | 25.16 | 24.43 | 24.57 | 79,387 | -0.25(-0.99%) |
Feb 26, 2018 | 24.96 | 25.45 | 24.77 | 24.82 | 76,398 | -0.05(-0.20%) |
Feb 23, 2018 | 24.72 | 25.06 | 24.33 | 24.87 | 57,992 | +0.44(+1.81%) |
Feb 22, 2018 | 24.43 | 38,904 | +0.29(+1.22%) | |||
Feb 21, 2018 | 24.03 | 25.21 | 24.03 | 24.13 | 67,814 | +0.05(+0.20%) |
Feb 20, 2018 | 23.79 | 24.28 | 23.74 | 24.08 | 85,877 | +0.15(+0.62%) |
Feb 16, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.39(+1.67%) | |
Feb 15, 2018 | 23.20 | 23.69 | 23.05 | 23.54 | 60,436 | +0.69(+3.00%) |
Feb 14, 2018 | 22.12 | 22.95 | 22.02 | 22.86 | 59,201 | +0.49(+2.19%) |
Feb 13, 2018 | 22.12 | 22.56 | 21.92 | 22.37 | 84,400 | +0.15(+0.66%) |
Feb 12, 2018 | 22.61 | 22.69 | 22.07 | 22.22 | 110,978 | -0.05(-0.22%) |
Feb 09, 2018 | 22.90 | 23.00 | 21.86 | 22.27 | 120,368 | -0.29(-1.30%) |
Feb 08, 2018 | 23.35 | 23.35 | 22.12 | 22.56 | 157,985 | -0.83(-3.56%) |
Feb 07, 2018 | 23.49 | 23.64 | 22.71 | 23.40 | 112,066 | +0.00(+0.00%) |
Feb 06, 2018 | 24.43 | 24.92 | 23.40 | 23.40 | 134,354 | -1.47(-5.92%) |
Feb 05, 2018 | 27.22 | 27.22 | 24.08 | 24.87 | 155,866 | -2.65(-9.63%) |
Feb 02, 2018 | 28.10 | 28.15 | 27.47 | 27.52 | 112,212 | -0.83(-2.94%) |
Feb 01, 2018 | 27.91 | 28.35 | 27.42 | 28.35 | 135,983 | +0.20(+0.70%) |
Jan 31, 2018 | 27.56 | 28.40 | 27.02 | 28.15 | 229,699 | -0.15(-0.52%) |
Jan 30, 2018 | 27.66 | 28.40 | 27.47 | 28.30 | 77,858 | +0.34(+1.23%) |
Jan 29, 2018 | 26.88 | 28.10 | 26.63 | 27.96 | 178,143 | +0.93(+3.45%) |
Jan 26, 2018 | 27.86 | 28.40 | 26.78 | 27.02 | 58,928 | -0.74(-2.65%) |
Jan 25, 2018 | 27.66 | 27.91 | 26.98 | 27.76 | 146,737 | +0.29(+1.07%) |
Jan 24, 2018 | 27.32 | 27.86 | 27.22 | 27.47 | 109,986 | +0.25(+0.90%) |
Jan 23, 2018 | 27.27 | 27.49 | 26.44 | 27.22 | 53,985 | -0.20(-0.72%) |
Jan 22, 2018 | 27.91 | 28.01 | 26.83 | 27.42 | 70,619 | -0.64(-2.27%) |
Jan 19, 2018 | 27.76 | 28.64 | 27.76 | 28.05 | 91,169 | +0.25(+0.88%) |
Jan 18, 2018 | 27.32 | 28.01 | 26.78 | 27.81 | 82,405 | +0.34(+1.25%) |
Jan 17, 2018 | 28.20 | 28.20 | 27.12 | 27.47 | 81,177 | -0.39(-1.41%) |
Jan 16, 2018 | 28.99 | 29.08 | 27.71 | 27.86 | 94,333 | -1.03(-3.57%) |
Jan 12, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.44(+1.55%) | |
Jan 11, 2018 | 27.56 | 28.64 | 27.56 | 28.45 | 81,446 | +0.98(+3.57%) |
Jan 10, 2018 | 27.32 | 27.66 | 26.88 | 27.47 | 50,475 | +0.00(+0.00%) |
Jan 09, 2018 | 27.96 | 28.01 | 27.37 | 27.47 | 42,900 | -0.34(-1.23%) |
Jan 08, 2018 | 27.81 | 27.91 | 27.32 | 27.81 | 37,945 | +0.00(+0.00%) |
Jan 05, 2018 | 28.01 | 28.10 | 27.56 | 27.81 | 45,077 | +0.05(+0.18%) |
Jan 04, 2018 | 29.04 | 29.13 | 27.66 | 27.76 | 51,969 | -1.13(-3.90%) |
Jan 03, 2018 | 29.77 | 29.82 | 28.84 | 28.89 | 105,486 | -0.88(-2.97%) |