Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.90 | 26.90 | 26.90 | 0 | -0.55(-2.00%) | |
Mar 28, 2018 | 27.20 | 27.65 | 26.85 | 27.45 | 65,162 | +0.25(+0.92%) |
Mar 27, 2018 | 26.85 | 27.85 | 26.82 | 27.20 | 53,422 | +0.25(+0.93%) |
Mar 26, 2018 | 26.65 | 27.05 | 26.35 | 26.95 | 29,693 | +0.60(+2.28%) |
Mar 23, 2018 | 27.25 | 27.35 | 26.15 | 26.35 | 69,796 | -0.80(-2.95%) |
Mar 22, 2018 | 27.20 | 27.65 | 27.15 | 27.15 | 35,146 | -0.35(-1.27%) |
Mar 21, 2018 | 27.00 | 27.70 | 27.00 | 27.50 | 31,216 | +0.70(+2.61%) |
Mar 20, 2018 | 27.45 | 27.45 | 26.78 | 26.80 | 17,219 | -0.15(-0.56%) |
Mar 19, 2018 | 26.90 | 27.10 | 26.45 | 26.95 | 31,575 | +0.05(+0.19%) |
Mar 16, 2018 | 26.35 | 27.10 | 26.35 | 26.90 | 65,570 | +0.50(+1.89%) |
Mar 15, 2018 | 26.70 | 26.80 | 26.20 | 26.40 | 30,761 | -0.20(-0.75%) |
Mar 14, 2018 | 27.15 | 27.15 | 26.55 | 26.60 | 27,397 | -0.40(-1.48%) |
Mar 13, 2018 | 27.80 | 27.80 | 26.85 | 27.00 | 33,277 | -0.75(-2.70%) |
Mar 12, 2018 | 27.75 | 28.15 | 27.20 | 27.75 | 42,555 | +0.05(+0.18%) |
Mar 09, 2018 | 27.40 | 27.85 | 27.10 | 27.70 | 29,992 | +0.35(+1.28%) |
Mar 08, 2018 | 28.00 | 28.00 | 27.00 | 27.35 | 32,497 | -0.60(-2.15%) |
Mar 07, 2018 | 28.00 | 27.95 | 35,729 | +0.80(+2.95%) | ||
Mar 06, 2018 | 26.55 | 27.35 | 26.50 | 27.15 | 30,188 | +0.70(+2.65%) |
Mar 05, 2018 | 26.00 | 26.55 | 25.59 | 26.45 | 47,975 | +0.45(+1.73%) |
Mar 02, 2018 | 25.80 | 26.70 | 25.50 | 26.00 | 47,708 | +0.05(+0.19%) |
Mar 01, 2018 | 25.80 | 26.55 | 25.55 | 25.95 | 40,447 | +0.05(+0.19%) |
Feb 28, 2018 | 26.10 | 26.25 | 25.65 | 25.90 | 70,598 | -0.20(-0.77%) |
Feb 27, 2018 | 26.65 | 26.80 | 26.00 | 26.10 | 33,038 | -0.55(-2.06%) |
Feb 26, 2018 | 26.35 | 26.85 | 26.25 | 26.65 | 38,986 | +0.30(+1.14%) |
Feb 23, 2018 | 26.15 | 26.55 | 26.05 | 26.35 | 34,153 | +0.35(+1.35%) |
Feb 22, 2018 | 26.00 | 26.25 | 25.80 | 26.00 | 38,808 | +0.00(+0.00%) |
Feb 21, 2018 | 25.55 | 26.35 | 25.55 | 26.00 | 40,940 | +0.50(+1.96%) |
Feb 20, 2018 | 25.80 | 26.05 | 25.30 | 25.50 | 70,030 | -0.45(-1.73%) |
Feb 16, 2018 | 25.95 | 25.95 | 25.95 | 0 | -0.05(-0.19%) | |
Feb 15, 2018 | 26.10 | 26.30 | 25.95 | 26.00 | 47,522 | -0.05(-0.19%) |
Feb 14, 2018 | 26.00 | 26.25 | 25.90 | 26.05 | 56,286 | -0.15(-0.57%) |
Feb 13, 2018 | 25.85 | 26.30 | 25.70 | 26.20 | 58,520 | +0.10(+0.38%) |
Feb 12, 2018 | 26.55 | 26.70 | 26.02 | 26.10 | 62,683 | -0.35(-1.32%) |
Feb 09, 2018 | 26.70 | 26.82 | 25.80 | 26.45 | 52,417 | +0.10(+0.38%) |
Feb 08, 2018 | 26.95 | 27.20 | 26.25 | 26.35 | 82,533 | -0.65(-2.41%) |
Feb 07, 2018 | 26.80 | 26.80 | 26.45 | 27.00 | 55,167 | +0.20(+0.75%) |
Feb 06, 2018 | 26.30 | 27.55 | 26.30 | 26.80 | 80,718 | -0.45(-1.65%) |
Feb 05, 2018 | 27.00 | 27.45 | 27.00 | 27.25 | 57,888 | -0.15(-0.55%) |
Feb 02, 2018 | 28.00 | 28.05 | 27.00 | 27.40 | 120,532 | -0.90(-3.18%) |
Feb 01, 2018 | 28.80 | 28.85 | 27.85 | 28.30 | 108,846 | -0.50(-1.74%) |
Jan 31, 2018 | 29.75 | 29.75 | 28.65 | 28.80 | 73,450 | -0.70(-2.37%) |
Jan 30, 2018 | 29.25 | 29.90 | 29.25 | 29.50 | 67,669 | +0.15(+0.51%) |
Jan 29, 2018 | 29.85 | 30.00 | 29.20 | 29.35 | 57,439 | -0.65(-2.17%) |
Jan 26, 2018 | 30.40 | 30.84 | 29.90 | 30.00 | 51,783 | -0.40(-1.32%) |
Jan 25, 2018 | 30.20 | 30.50 | 29.66 | 30.40 | 52,203 | +0.30(+1.00%) |
Jan 24, 2018 | 30.15 | 30.50 | 29.80 | 30.10 | 85,157 | -0.25(-0.82%) |
Jan 23, 2018 | 30.50 | 30.65 | 29.90 | 30.35 | 75,266 | -0.10(-0.33%) |
Jan 22, 2018 | 29.75 | 30.90 | 29.75 | 30.45 | 78,192 | +0.45(+1.50%) |
Jan 19, 2018 | 29.00 | 30.73 | 28.85 | 30.00 | 259,619 | +0.45(+1.52%) |
Jan 18, 2018 | 29.05 | 30.00 | 29.05 | 29.55 | 96,251 | +0.30(+1.03%) |
Jan 17, 2018 | 29.25 | 29.80 | 28.90 | 29.25 | 86,265 | +0.20(+0.69%) |
Jan 16, 2018 | 30.70 | 31.20 | 28.95 | 29.05 | 112,084 | -1.40(-4.60%) |
Jan 12, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 30.40 | 30.65 | 30.15 | 30.45 | 131,684 | +0.45(+1.50%) |
Jan 10, 2018 | 29.55 | 30.65 | 29.30 | 30.00 | 180,433 | +0.45(+1.52%) |
Jan 09, 2018 | 26.50 | 29.63 | 26.50 | 29.55 | 207,160 | +3.15(+11.93%) |
Jan 08, 2018 | 24.60 | 27.50 | 24.45 | 26.40 | 197,522 | +1.60(+6.45%) |
Jan 05, 2018 | 24.70 | 25.35 | 24.60 | 24.80 | 190,380 | +2.95(+13.50%) |
Jan 04, 2018 | 21.95 | 22.20 | 21.45 | 21.85 | 118,901 | +0.20(+0.92%) |
Jan 03, 2018 | 22.45 | 22.75 | 21.62 | 21.65 | 82,287 | -0.70(-3.13%) |