Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.67(+3.08%) | |
Mar 28, 2018 | 21.92 | 22.15 | 21.48 | 21.80 | 2,122,084 | -0.17(-0.79%) |
Mar 27, 2018 | 22.75 | 22.79 | 21.75 | 21.98 | 1,668,268 | -0.72(-3.15%) |
Mar 26, 2018 | 22.34 | 22.73 | 22.12 | 22.69 | 2,712,271 | +0.79(+3.63%) |
Mar 23, 2018 | 22.48 | 22.85 | 21.88 | 21.90 | 1,589,859 | -0.58(-2.56%) |
Mar 22, 2018 | 23.36 | 23.58 | 22.46 | 22.47 | 1,589,851 | -1.20(-5.08%) |
Mar 21, 2018 | 23.27 | 23.74 | 22.99 | 23.68 | 1,768,340 | +0.77(+3.35%) |
Mar 20, 2018 | 23.16 | 23.28 | 22.85 | 22.91 | 1,513,747 | -0.16(-0.68%) |
Mar 19, 2018 | 22.94 | 23.27 | 22.56 | 23.07 | 1,991,066 | +0.03(+0.11%) |
Mar 16, 2018 | 22.77 | 23.13 | 22.47 | 23.04 | 3,943,402 | +0.25(+1.11%) |
Mar 15, 2018 | 22.44 | 22.87 | 22.25 | 22.79 | 1,873,261 | +0.44(+1.95%) |
Mar 14, 2018 | 23.03 | 23.18 | 22.32 | 22.35 | 2,318,261 | -0.47(-2.06%) |
Mar 13, 2018 | 22.87 | 23.35 | 22.69 | 22.82 | 2,744,404 | +0.02(+0.08%) |
Mar 12, 2018 | 23.60 | 23.76 | 22.80 | 22.80 | 2,742,298 | -0.87(-3.68%) |
Mar 09, 2018 | 24.03 | 24.26 | 22.84 | 23.68 | 6,109,906 | +0.82(+3.59%) |
Mar 08, 2018 | 22.94 | 23.11 | 22.54 | 22.86 | 1,460,580 | -0.03(-0.11%) |
Mar 07, 2018 | 22.96 | 22.27 | 22.88 | 2,140,034 | +0.29(+1.27%) | |
Mar 06, 2018 | 23.07 | 23.19 | 22.24 | 22.60 | 2,893,511 | -0.38(-1.63%) |
Mar 05, 2018 | 22.28 | 22.99 | 21.98 | 22.97 | 4,375,406 | +0.51(+2.25%) |
Mar 02, 2018 | 22.83 | 22.83 | 22.22 | 22.46 | 2,571,045 | -0.65(-2.83%) |
Mar 01, 2018 | 23.06 | 23.69 | 22.17 | 23.12 | 5,906,842 | +0.03(+0.11%) |
Feb 28, 2018 | 23.69 | 23.88 | 23.08 | 23.09 | 2,699,509 | -0.62(-2.60%) |
Feb 27, 2018 | 24.43 | 24.57 | 23.71 | 23.71 | 1,440,491 | -0.72(-2.95%) |
Feb 26, 2018 | 24.42 | 24.44 | 23.83 | 24.43 | 3,495,160 | +0.09(+0.36%) |
Feb 23, 2018 | 24.44 | 24.48 | 24.08 | 24.34 | 1,159,715 | +0.10(+0.43%) |
Feb 22, 2018 | 24.24 | 1,949,582 | -0.10(-0.39%) | |||
Feb 21, 2018 | 24.41 | 24.87 | 24.25 | 24.34 | 1,578,756 | -0.03(-0.11%) |
Feb 20, 2018 | 24.10 | 24.72 | 23.98 | 24.36 | 1,824,266 | +0.02(+0.07%) |
Feb 16, 2018 | 24.34 | 24.34 | 24.34 | 0 | -0.35(-1.41%) | |
Feb 15, 2018 | 25.18 | 25.23 | 24.33 | 24.69 | 1,782,600 | -0.17(-0.66%) |
Feb 14, 2018 | 24.80 | 25.42 | 24.57 | 24.86 | 2,790,067 | -0.29(-1.14%) |
Feb 13, 2018 | 25.28 | 26.07 | 24.80 | 25.14 | 3,266,452 | -1.14(-4.33%) |
Feb 12, 2018 | 25.66 | 26.63 | 25.49 | 26.28 | 2,657,965 | +0.79(+3.10%) |
Feb 09, 2018 | 25.86 | 25.93 | 24.46 | 25.49 | 2,195,154 | +0.07(+0.27%) |
Feb 08, 2018 | 26.63 | 26.63 | 25.42 | 25.42 | 1,949,270 | -1.20(-4.51%) |
Feb 07, 2018 | 26.64 | 27.11 | 26.58 | 26.62 | 1,218,505 | -0.04(-0.16%) |
Feb 06, 2018 | 25.20 | 26.96 | 24.83 | 26.66 | 2,871,508 | +0.27(+1.02%) |
Feb 05, 2018 | 27.02 | 27.28 | 26.11 | 26.40 | 2,968,293 | -0.94(-3.43%) |
Feb 02, 2018 | 28.68 | 28.74 | 27.28 | 27.33 | 1,415,791 | -1.69(-5.81%) |
Feb 01, 2018 | 28.41 | 29.09 | 28.07 | 29.02 | 1,421,725 | +0.35(+1.21%) |
Jan 31, 2018 | 29.15 | 29.15 | 28.45 | 28.67 | 1,258,237 | -0.20(-0.69%) |
Jan 30, 2018 | 28.63 | 28.67 | 28.46 | 28.87 | 2,715,966 | +0.00(+0.00%) |
Jan 29, 2018 | 29.10 | 29.42 | 28.87 | 28.87 | 815,901 | -0.35(-1.19%) |
Jan 26, 2018 | 29.07 | 29.22 | 28.70 | 29.22 | 1,180,575 | +0.35(+1.20%) |
Jan 25, 2018 | 29.46 | 29.58 | 28.72 | 28.87 | 1,112,097 | -0.43(-1.48%) |
Jan 24, 2018 | 29.19 | 29.46 | 28.85 | 29.31 | 1,307,727 | +0.38(+1.32%) |
Jan 23, 2018 | 28.92 | 28.94 | 28.52 | 28.92 | 1,022,841 | -0.07(-0.24%) |
Jan 22, 2018 | 29.27 | 29.27 | 28.65 | 28.99 | 991,987 | -0.13(-0.45%) |
Jan 19, 2018 | 29.27 | 29.32 | 28.74 | 29.12 | 1,739,761 | -0.15(-0.50%) |
Jan 18, 2018 | 29.67 | 29.95 | 28.95 | 29.27 | 1,203,366 | -0.76(-2.52%) |
Jan 17, 2018 | 29.56 | 30.30 | 29.34 | 30.03 | 1,246,175 | +0.54(+1.83%) |
Jan 16, 2018 | 30.42 | 30.65 | 29.34 | 29.49 | 2,243,993 | -0.83(-2.72%) |
Jan 12, 2018 | 30.32 | 30.32 | 30.32 | 0 | +0.54(+1.81%) | |
Jan 11, 2018 | 28.92 | 29.87 | 28.84 | 29.78 | 1,332,311 | +0.88(+3.04%) |
Jan 10, 2018 | 28.76 | 28.90 | 1,730,849 | -0.78(-2.64%) | ||
Jan 09, 2018 | 29.81 | 30.05 | 29.52 | 29.68 | 1,564,611 | -0.03(-0.09%) |
Jan 08, 2018 | 30.07 | 30.22 | 29.64 | 29.71 | 1,563,450 | -0.16(-0.52%) |
Jan 05, 2018 | 29.15 | 29.92 | 29.12 | 29.86 | 1,632,075 | +0.92(+3.18%) |
Jan 04, 2018 | 28.11 | 28.97 | 28.07 | 28.94 | 2,462,171 | +0.99(+3.54%) |
Jan 03, 2018 | 27.75 | 27.98 | 27.57 | 27.95 | 2,418,215 | +0.27(+0.97%) |