Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.25 | 19.25 | 19.25 | 0 | +1.05(+5.77%) | |
Mar 28, 2018 | 18.75 | 19.16 | 18.16 | 18.20 | 1,090,335 | -0.60(-3.19%) |
Mar 27, 2018 | 20.50 | 20.50 | 18.60 | 18.80 | 754,102 | -1.65(-8.07%) |
Mar 26, 2018 | 19.49 | 20.47 | 19.20 | 20.45 | 880,881 | +1.38(+7.24%) |
Mar 23, 2018 | 19.85 | 20.18 | 19.01 | 19.07 | 739,326 | -0.74(-3.74%) |
Mar 22, 2018 | 20.42 | 20.85 | 19.70 | 19.81 | 807,446 | -1.02(-4.90%) |
Mar 21, 2018 | 20.38 | 21.43 | 20.29 | 20.83 | 666,181 | +0.49(+2.41%) |
Mar 20, 2018 | 20.19 | 20.57 | 20.13 | 20.34 | 430,702 | +0.20(+0.99%) |
Mar 19, 2018 | 20.60 | 19.68 | 20.14 | 896,096 | -0.52(-2.52%) | |
Mar 16, 2018 | 20.75 | 20.92 | 20.45 | 20.66 | 1,396,369 | -0.15(-0.72%) |
Mar 15, 2018 | 20.96 | 21.22 | 20.58 | 20.81 | 525,686 | -0.09(-0.43%) |
Mar 14, 2018 | 20.99 | 21.40 | 20.55 | 20.90 | 933,600 | +0.11(+0.53%) |
Mar 13, 2018 | 21.54 | 21.95 | 20.70 | 20.79 | 761,550 | -0.45(-2.12%) |
Mar 12, 2018 | 21.35 | 21.72 | 21.03 | 21.24 | 838,717 | -0.02(-0.09%) |
Mar 09, 2018 | 20.44 | 21.33 | 20.16 | 21.26 | 814,321 | +1.12(+5.56%) |
Mar 08, 2018 | 20.38 | 20.73 | 20.01 | 20.14 | 459,634 | -0.17(-0.84%) |
Mar 07, 2018 | 20.42 | 20.99 | 20.15 | 20.31 | 1,075,416 | -0.38(-1.84%) |
Mar 06, 2018 | 19.77 | 20.74 | 19.65 | 20.69 | 1,401,535 | +0.98(+4.97%) |
Mar 05, 2018 | 19.67 | 20.04 | 19.28 | 19.71 | 970,184 | -0.12(-0.61%) |
Mar 02, 2018 | 19.08 | 19.90 | 18.77 | 19.83 | 836,715 | +0.38(+1.95%) |
Mar 01, 2018 | 19.40 | 19.88 | 19.00 | 19.45 | 1,049,427 | +0.19(+0.99%) |
Feb 28, 2018 | 19.40 | 19.77 | 19.15 | 19.26 | 893,850 | -0.15(-0.77%) |
Feb 27, 2018 | 19.63 | 19.89 | 19.07 | 19.41 | 1,449,497 | -0.32(-1.62%) |
Feb 26, 2018 | 19.53 | 19.94 | 19.18 | 19.73 | 1,385,346 | +0.18(+0.92%) |
Feb 23, 2018 | 18.77 | 19.60 | 18.77 | 19.55 | 1,320,804 | +0.88(+4.71%) |
Feb 22, 2018 | 18.60 | 19.08 | 17.75 | 18.67 | 4,152,023 | -1.29(-6.46%) |
Feb 21, 2018 | 20.30 | 20.33 | 19.69 | 19.96 | 1,709,401 | -0.40(-1.96%) |
Feb 20, 2018 | 19.12 | 20.60 | 19.02 | 20.36 | 2,341,055 | +1.17(+6.10%) |
Feb 16, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.11(+0.58%) | |
Feb 15, 2018 | 18.91 | 19.35 | 18.28 | 19.08 | 1,150,055 | +0.34(+1.81%) |
Feb 14, 2018 | 17.41 | 18.80 | 17.26 | 18.74 | 1,176,021 | +1.12(+6.36%) |
Feb 13, 2018 | 18.07 | 18.26 | 17.26 | 17.62 | 1,143,948 | -0.45(-2.49%) |
Feb 12, 2018 | 17.33 | 18.37 | 17.30 | 18.07 | 1,891,692 | +0.94(+5.49%) |
Feb 09, 2018 | 17.59 | 18.13 | 16.29 | 17.13 | 2,606,292 | -0.11(-0.64%) |
Feb 08, 2018 | 19.04 | 19.28 | 17.18 | 17.24 | 2,751,709 | -1.82(-9.55%) |
Feb 07, 2018 | 19.38 | 19.79 | 18.97 | 19.06 | 1,262,694 | -0.59(-3.00%) |
Feb 06, 2018 | 19.00 | 20.03 | 18.75 | 19.65 | 1,758,426 | -0.41(-2.04%) |
Feb 05, 2018 | 19.65 | 20.54 | 19.17 | 20.06 | 1,902,288 | -0.13(-0.64%) |
Feb 02, 2018 | 21.00 | 21.05 | 19.95 | 20.19 | 1,732,164 | -1.02(-4.81%) |
Feb 01, 2018 | 21.50 | 22.28 | 21.13 | 21.21 | 1,301,954 | -0.48(-2.21%) |
Jan 31, 2018 | 21.83 | 22.65 | 21.53 | 21.69 | 5,460,057 | -0.34(-1.54%) |
Jan 30, 2018 | 20.50 | 22.36 | 20.34 | 22.03 | 1,869,474 | -1.01(-4.38%) |
Jan 29, 2018 | 23.97 | 24.00 | 22.57 | 23.04 | 1,215,061 | -1.23(-5.07%) |
Jan 26, 2018 | 23.81 | 24.42 | 23.71 | 24.27 | 699,421 | +0.59(+2.49%) |
Jan 25, 2018 | 24.77 | 25.30 | 23.55 | 23.68 | 1,626,037 | -0.41(-1.70%) |
Jan 24, 2018 | 25.39 | 25.46 | 23.17 | 24.09 | 1,705,431 | -1.26(-4.97%) |
Jan 23, 2018 | 25.48 | 25.64 | 24.75 | 25.35 | 1,492,209 | -0.22(-0.86%) |
Jan 22, 2018 | 26.64 | 26.79 | 25.42 | 25.57 | 1,263,825 | -1.10(-4.12%) |
Jan 19, 2018 | 27.00 | 27.20 | 26.03 | 26.67 | 1,662,639 | -0.21(-0.78%) |
Jan 18, 2018 | 25.05 | 27.02 | 24.63 | 26.88 | 3,623,828 | +1.90(+7.61%) |
Jan 17, 2018 | 24.02 | 25.17 | 23.90 | 24.98 | 1,205,861 | +1.32(+5.58%) |
Jan 16, 2018 | 23.75 | 24.26 | 23.22 | 23.66 | 1,129,715 | +0.44(+1.89%) |
Jan 12, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.47(+2.07%) | |
Jan 11, 2018 | 22.48 | 22.89 | 22.18 | 22.75 | 827,785 | +0.35(+1.56%) |
Jan 10, 2018 | 22.50 | 22.40 | 934,414 | -0.14(-0.62%) | ||
Jan 09, 2018 | 22.99 | 23.17 | 22.08 | 22.54 | 1,019,887 | -0.27(-1.18%) |
Jan 08, 2018 | 23.45 | 23.48 | 22.79 | 22.81 | 862,565 | -0.63(-2.69%) |
Jan 05, 2018 | 23.65 | 23.73 | 23.05 | 23.44 | 812,010 | -0.19(-0.80%) |
Jan 04, 2018 | 24.24 | 24.57 | 23.42 | 23.63 | 1,300,974 | -0.31(-1.29%) |
Jan 03, 2018 | 23.80 | 24.15 | 23.30 | 23.94 | 1,515,945 | +0.25(+1.06%) |