Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.45(-1.95%) | |
Mar 28, 2018 | 23.15 | 23.40 | 22.90 | 23.05 | 302,326 | -0.10(-0.43%) |
Mar 27, 2018 | 23.25 | 23.60 | 22.95 | 23.15 | 266,822 | -0.05(-0.22%) |
Mar 26, 2018 | 22.95 | 23.45 | 22.85 | 23.20 | 277,720 | +0.55(+2.43%) |
Mar 23, 2018 | 23.35 | 23.45 | 22.65 | 22.65 | 290,721 | -0.70(-3.00%) |
Mar 22, 2018 | 23.75 | 23.85 | 23.25 | 23.35 | 315,530 | -0.60(-2.51%) |
Mar 21, 2018 | 23.85 | 24.05 | 23.65 | 23.95 | 151,866 | +0.10(+0.42%) |
Mar 20, 2018 | 24.75 | 24.90 | 23.85 | 23.85 | 171,941 | -0.90(-3.64%) |
Mar 19, 2018 | 25.00 | 25.00 | 24.45 | 24.75 | 215,952 | -0.30(-1.20%) |
Mar 16, 2018 | 25.00 | 25.35 | 24.85 | 25.05 | 503,599 | +0.10(+0.40%) |
Mar 15, 2018 | 25.20 | 25.20 | 24.80 | 24.95 | 286,449 | -0.20(-0.80%) |
Mar 14, 2018 | 25.25 | 25.35 | 24.95 | 25.15 | 261,593 | -0.05(-0.20%) |
Mar 13, 2018 | 25.30 | 25.45 | 25.10 | 25.20 | 267,157 | -0.05(-0.20%) |
Mar 12, 2018 | 25.30 | 25.50 | 25.10 | 25.25 | 207,210 | -0.05(-0.20%) |
Mar 09, 2018 | 25.00 | 25.35 | 24.41 | 25.30 | 304,760 | +0.50(+2.02%) |
Mar 08, 2018 | 24.50 | 24.90 | 24.40 | 24.80 | 261,130 | +0.35(+1.43%) |
Mar 07, 2018 | 24.45 | 279,032 | -0.05(-0.20%) | |||
Mar 06, 2018 | 24.65 | 24.65 | 23.65 | 24.50 | 439,026 | -0.10(-0.41%) |
Mar 05, 2018 | 24.15 | 24.75 | 24.00 | 24.60 | 333,504 | +0.35(+1.44%) |
Mar 02, 2018 | 23.85 | 24.40 | 23.85 | 24.25 | 507,453 | +0.20(+0.83%) |
Mar 01, 2018 | 24.30 | 24.60 | 23.85 | 24.05 | 293,127 | -0.35(-1.43%) |
Feb 28, 2018 | 24.95 | 25.10 | 24.20 | 24.40 | 477,788 | -0.45(-1.81%) |
Feb 27, 2018 | 25.60 | 25.60 | 24.65 | 24.85 | 670,482 | -0.75(-2.93%) |
Feb 26, 2018 | 25.10 | 25.65 | 24.85 | 25.60 | 372,178 | +0.55(+2.20%) |
Feb 23, 2018 | 24.95 | 25.35 | 24.75 | 25.05 | 362,961 | +0.40(+1.62%) |
Feb 22, 2018 | 24.40 | 24.65 | 769,046 | -0.45(-1.79%) | ||
Feb 21, 2018 | 25.20 | 25.45 | 25.00 | 25.10 | 484,383 | +0.00(+0.00%) |
Feb 20, 2018 | 24.85 | 25.55 | 24.75 | 25.10 | 342,591 | +0.05(+0.20%) |
Feb 16, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.15(+0.60%) | |
Feb 15, 2018 | 24.50 | 25.18 | 24.25 | 24.90 | 257,244 | +0.50(+2.05%) |
Feb 14, 2018 | 24.00 | 24.80 | 23.75 | 24.40 | 402,586 | +0.30(+1.24%) |
Feb 13, 2018 | 23.70 | 24.15 | 23.50 | 24.10 | 383,098 | +0.25(+1.05%) |
Feb 12, 2018 | 23.25 | 24.15 | 23.00 | 23.85 | 527,600 | +0.60(+2.58%) |
Feb 09, 2018 | 23.80 | 24.00 | 22.43 | 23.25 | 1,220,681 | -0.45(-1.90%) |
Feb 08, 2018 | 24.70 | 24.95 | 23.70 | 23.70 | 769,953 | -1.00(-4.05%) |
Feb 07, 2018 | 25.80 | 26.10 | 24.55 | 24.70 | 822,703 | -1.10(-4.26%) |
Feb 06, 2018 | 24.70 | 26.05 | 24.60 | 25.80 | 848,722 | +0.45(+1.78%) |
Feb 05, 2018 | 25.70 | 25.85 | 24.90 | 25.35 | 566,610 | -0.45(-1.74%) |
Feb 02, 2018 | 25.50 | 26.30 | 25.05 | 25.80 | 1,217,272 | +0.30(+1.18%) |
Feb 01, 2018 | 24.05 | 26.04 | 23.95 | 25.50 | 962,121 | +1.50(+6.25%) |
Jan 31, 2018 | 24.10 | 24.52 | 23.70 | 24.00 | 1,417,503 | +0.10(+0.42%) |
Jan 30, 2018 | 23.55 | 24.10 | 23.50 | 23.90 | 728,495 | +0.30(+1.27%) |
Jan 29, 2018 | 23.10 | 23.68 | 22.95 | 23.60 | 1,200,606 | +0.55(+2.39%) |
Jan 26, 2018 | 22.35 | 23.05 | 22.30 | 23.05 | 419,191 | +0.70(+3.13%) |
Jan 25, 2018 | 22.30 | 22.50 | 22.15 | 22.35 | 205,961 | +0.10(+0.45%) |
Jan 24, 2018 | 22.35 | 22.55 | 22.05 | 22.25 | 221,543 | +0.00(+0.00%) |
Jan 23, 2018 | 22.35 | 22.40 | 22.10 | 22.25 | 291,749 | -0.20(-0.89%) |
Jan 22, 2018 | 22.50 | 22.00 | 22.45 | 400,731 | +0.10(+0.45%) | |
Jan 19, 2018 | 21.85 | 22.40 | 21.70 | 22.35 | 487,183 | +0.40(+1.82%) |
Jan 18, 2018 | 21.40 | 21.95 | 21.40 | 21.95 | 266,914 | +0.55(+2.57%) |
Jan 17, 2018 | 21.60 | 21.70 | 21.30 | 21.40 | 234,632 | -0.15(-0.70%) |
Jan 16, 2018 | 21.65 | 21.95 | 21.50 | 21.55 | 394,142 | -0.05(-0.23%) |
Jan 12, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.35(+1.65%) | |
Jan 11, 2018 | 20.65 | 21.40 | 20.60 | 21.25 | 583,470 | +0.60(+2.91%) |
Jan 10, 2018 | 20.50 | 20.85 | 20.35 | 20.65 | 624,775 | +0.05(+0.24%) |
Jan 09, 2018 | 20.85 | 21.05 | 20.55 | 20.60 | 505,277 | -0.25(-1.20%) |
Jan 08, 2018 | 20.65 | 20.90 | 20.45 | 20.85 | 432,511 | +0.10(+0.48%) |
Jan 05, 2018 | 20.65 | 20.85 | 20.50 | 20.75 | 484,911 | +0.20(+0.97%) |
Jan 04, 2018 | 21.20 | 21.25 | 20.50 | 20.55 | 609,259 | -0.60(-2.84%) |
Jan 03, 2018 | 21.20 | 21.50 | 20.85 | 21.15 | 1,301,969 | +0.05(+0.24%) |