Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.42(+1.76%) | |
Mar 28, 2018 | 23.89 | 24.42 | 23.69 | 23.83 | 2,343,202 | -0.05(-0.21%) |
Mar 27, 2018 | 24.87 | 25.04 | 23.73 | 23.88 | 2,468,211 | -0.94(-3.79%) |
Mar 26, 2018 | 24.95 | 25.00 | 24.35 | 24.82 | 2,349,473 | +0.05(+0.20%) |
Mar 23, 2018 | 24.50 | 25.13 | 24.31 | 24.77 | 2,281,466 | +0.70(+2.91%) |
Mar 22, 2018 | 24.34 | 24.79 | 24.06 | 24.07 | 1,702,532 | -0.40(-1.63%) |
Mar 21, 2018 | 24.25 | 24.89 | 24.14 | 24.47 | 1,522,124 | +0.27(+1.12%) |
Mar 20, 2018 | 25.07 | 25.17 | 23.97 | 24.20 | 2,948,724 | -0.92(-3.66%) |
Mar 19, 2018 | 24.85 | 25.24 | 24.57 | 25.12 | 1,911,908 | +0.50(+2.03%) |
Mar 16, 2018 | 24.87 | 24.95 | 23.97 | 24.62 | 2,316,539 | -0.18(-0.73%) |
Mar 15, 2018 | 24.53 | 24.98 | 24.41 | 24.80 | 1,512,888 | +0.38(+1.56%) |
Mar 14, 2018 | 24.24 | 24.84 | 24.17 | 24.42 | 2,950,316 | +0.26(+1.08%) |
Mar 13, 2018 | 24.83 | 24.89 | 23.89 | 24.16 | 1,836,807 | -0.51(-2.07%) |
Mar 12, 2018 | 24.25 | 24.73 | 24.10 | 24.67 | 2,561,764 | +0.49(+2.03%) |
Mar 09, 2018 | 24.00 | 24.26 | 23.82 | 24.18 | 2,667,555 | +0.34(+1.43%) |
Mar 08, 2018 | 23.52 | 24.19 | 23.43 | 23.84 | 2,400,124 | +0.32(+1.36%) |
Mar 07, 2018 | 23.69 | 23.52 | 3,442,420 | +0.88(+3.89%) | ||
Mar 06, 2018 | 21.45 | 22.66 | 21.45 | 22.64 | 3,569,566 | +1.29(+6.04%) |
Mar 05, 2018 | 21.94 | 21.97 | 21.24 | 21.35 | 2,543,072 | -0.58(-2.64%) |
Mar 02, 2018 | 20.97 | 22.02 | 20.46 | 21.93 | 3,232,948 | +0.88(+4.18%) |
Mar 01, 2018 | 20.75 | 21.39 | 20.41 | 21.05 | 3,039,924 | +0.45(+2.18%) |
Feb 28, 2018 | 21.45 | 21.50 | 20.56 | 20.60 | 4,623,722 | -0.17(-0.82%) |
Feb 27, 2018 | 20.74 | 22.00 | 20.51 | 20.77 | 8,378,031 | +1.70(+8.91%) |
Feb 26, 2018 | 19.27 | 19.34 | 18.86 | 19.07 | 1,650,959 | -0.21(-1.09%) |
Feb 23, 2018 | 19.20 | 19.52 | 18.68 | 19.28 | 1,396,896 | +0.18(+0.94%) |
Feb 22, 2018 | 18.96 | 19.10 | 1,218,243 | -0.28(-1.44%) | ||
Feb 21, 2018 | 19.31 | 19.88 | 19.31 | 19.38 | 1,487,547 | +0.02(+0.10%) |
Feb 20, 2018 | 19.30 | 19.73 | 19.25 | 19.36 | 1,024,368 | -0.14(-0.72%) |
Feb 16, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.85 | 19.75 | 18.59 | 19.49 | 2,448,316 | +0.77(+4.11%) |
Feb 14, 2018 | 18.01 | 18.86 | 17.93 | 18.72 | 1,984,013 | +0.23(+1.24%) |
Feb 13, 2018 | 18.57 | 18.85 | 18.09 | 18.49 | 1,820,138 | -0.26(-1.39%) |
Feb 12, 2018 | 18.11 | 18.98 | 17.64 | 18.75 | 3,622,063 | +0.72(+3.99%) |
Feb 09, 2018 | 17.72 | 18.24 | 16.94 | 18.03 | 2,541,340 | +0.43(+2.44%) |
Feb 08, 2018 | 18.35 | 18.84 | 17.49 | 17.60 | 2,180,944 | -0.70(-3.83%) |
Feb 07, 2018 | 18.19 | 18.54 | 18.09 | 18.30 | 1,412,692 | +0.02(+0.11%) |
Feb 06, 2018 | 17.15 | 18.44 | 16.95 | 18.28 | 2,555,914 | +0.38(+2.12%) |
Feb 05, 2018 | 18.14 | 18.41 | 17.58 | 17.90 | 1,415,289 | -0.36(-1.97%) |
Feb 02, 2018 | 18.82 | 18.82 | 17.99 | 18.26 | 1,728,515 | -0.76(-4.00%) |
Feb 01, 2018 | 18.77 | 19.23 | 18.48 | 19.02 | 1,312,703 | +0.14(+0.74%) |
Jan 31, 2018 | 19.61 | 19.61 | 18.77 | 18.88 | 2,213,480 | -0.73(-3.72%) |
Jan 30, 2018 | 19.15 | 19.69 | 19.15 | 19.61 | 3,395,214 | +0.47(+2.46%) |
Jan 29, 2018 | 19.00 | 19.55 | 18.87 | 19.14 | 3,557,267 | +0.17(+0.90%) |
Jan 26, 2018 | 18.60 | 19.04 | 18.26 | 18.97 | 2,606,805 | +0.53(+2.87%) |
Jan 25, 2018 | 18.46 | 18.50 | 18.30 | 18.44 | 1,716,175 | +0.15(+0.82%) |
Jan 24, 2018 | 18.04 | 18.36 | 17.88 | 18.29 | 2,325,014 | +0.33(+1.84%) |
Jan 23, 2018 | 17.97 | 18.13 | 17.64 | 17.96 | 2,513,093 | -0.14(-0.77%) |
Jan 22, 2018 | 17.41 | 18.10 | 17.40 | 18.10 | 5,350,970 | +0.86(+4.99%) |
Jan 19, 2018 | 16.28 | 17.26 | 16.13 | 17.24 | 3,899,194 | +0.96(+5.90%) |
Jan 18, 2018 | 16.33 | 16.49 | 15.99 | 16.28 | 1,738,513 | -0.10(-0.61%) |
Jan 17, 2018 | 16.28 | 16.49 | 16.03 | 16.38 | 1,865,801 | +0.18(+1.11%) |
Jan 16, 2018 | 16.09 | 16.42 | 15.84 | 16.20 | 2,546,702 | -0.05(-0.31%) |
Jan 12, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.82(+5.31%) | |
Jan 11, 2018 | 14.81 | 15.62 | 14.81 | 15.43 | 1,868,519 | +0.66(+4.47%) |
Jan 10, 2018 | 15.01 | 15.05 | 14.63 | 14.77 | 1,634,671 | -0.34(-2.25%) |
Jan 09, 2018 | 14.99 | 15.22 | 14.75 | 15.11 | 1,352,543 | +0.16(+1.07%) |
Jan 08, 2018 | 15.33 | 15.37 | 14.50 | 14.95 | 2,395,023 | -0.49(-3.17%) |
Jan 05, 2018 | 15.38 | 15.46 | 15.06 | 15.44 | 1,610,207 | +0.08(+0.52%) |
Jan 04, 2018 | 15.49 | 15.62 | 15.28 | 15.36 | 1,457,525 | -0.20(-1.29%) |
Jan 03, 2018 | 15.99 | 16.09 | 15.45 | 15.56 | 2,092,469 | -0.43(-2.69%) |