Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.90 | 19.90 | 19.90 | 0 | -0.33(-1.63%) | |
Mar 28, 2018 | 20.09 | 20.98 | 19.96 | 20.23 | 52,008 | +0.15(+0.75%) |
Mar 27, 2018 | 21.10 | 21.69 | 19.72 | 20.08 | 64,524 | -1.01(-4.79%) |
Mar 26, 2018 | 21.29 | 21.29 | 19.25 | 21.09 | 104,966 | +0.19(+0.91%) |
Mar 23, 2018 | 21.79 | 22.90 | 20.82 | 20.90 | 62,469 | -0.70(-3.24%) |
Mar 22, 2018 | 22.61 | 23.00 | 21.16 | 21.60 | 77,187 | -1.35(-5.88%) |
Mar 21, 2018 | 22.35 | 23.11 | 22.20 | 22.95 | 88,913 | +0.60(+2.68%) |
Mar 20, 2018 | 22.00 | 22.77 | 22.00 | 22.35 | 184,840 | +0.47(+2.15%) |
Mar 19, 2018 | 22.65 | 22.65 | 21.12 | 21.88 | 111,475 | -0.94(-4.12%) |
Mar 16, 2018 | 23.54 | 23.93 | 22.70 | 22.82 | 214,181 | -0.74(-3.14%) |
Mar 15, 2018 | 27.30 | 27.49 | 23.04 | 23.56 | 284,678 | -2.88(-10.89%) |
Mar 14, 2018 | 29.34 | 29.45 | 26.07 | 26.44 | 281,603 | -2.71(-9.30%) |
Mar 13, 2018 | 27.88 | 29.60 | 27.07 | 29.15 | 64,536 | +1.81(+6.62%) |
Mar 12, 2018 | 26.41 | 27.48 | 26.41 | 27.34 | 23,026 | +0.06(+0.22%) |
Mar 09, 2018 | 27.62 | 27.72 | 26.52 | 27.28 | 16,853 | +0.53(+1.98%) |
Mar 08, 2018 | 25.90 | 27.19 | 25.90 | 26.75 | 45,254 | +1.07(+4.17%) |
Mar 07, 2018 | 24.84 | 26.42 | 24.77 | 25.68 | 28,253 | +1.16(+4.73%) |
Mar 06, 2018 | 25.95 | 26.22 | 24.25 | 24.52 | 187,584 | -1.47(-5.66%) |
Mar 05, 2018 | 25.96 | 26.96 | 25.58 | 25.99 | 95,444 | -0.47(-1.78%) |
Mar 02, 2018 | 25.13 | 26.99 | 25.13 | 26.46 | 28,027 | +1.09(+4.30%) |
Mar 01, 2018 | 24.51 | 26.45 | 24.08 | 25.37 | 26,676 | -0.48(-1.86%) |
Feb 28, 2018 | 26.75 | 26.75 | 25.22 | 25.85 | 79,134 | -0.70(-2.64%) |
Feb 27, 2018 | 27.81 | 28.38 | 26.41 | 26.55 | 29,252 | -1.19(-4.29%) |
Feb 26, 2018 | 27.91 | 28.00 | 27.50 | 27.74 | 14,367 | +0.13(+0.47%) |
Feb 23, 2018 | 26.18 | 27.61 | 26.07 | 27.61 | 41,744 | +1.55(+5.95%) |
Feb 22, 2018 | 26.86 | 25.69 | 26.06 | 27,492 | +0.01(+0.04%) | |
Feb 21, 2018 | 26.04 | 27.00 | 25.61 | 26.05 | 52,272 | +0.13(+0.50%) |
Feb 20, 2018 | 26.15 | 26.58 | 26.15 | 25.92 | 25,447 | -0.34(-1.29%) |
Feb 16, 2018 | 26.26 | 26.26 | 26.26 | 0 | -0.09(-0.34%) | |
Feb 15, 2018 | 25.93 | 26.03 | 25.10 | 26.35 | 104,806 | +0.56(+2.17%) |
Feb 14, 2018 | 25.04 | 25.93 | 24.26 | 25.79 | 95,461 | +0.65(+2.59%) |
Feb 13, 2018 | 25.45 | 25.90 | 25.02 | 25.14 | 42,863 | -0.43(-1.68%) |
Feb 12, 2018 | 25.87 | 26.07 | 24.66 | 25.57 | 50,678 | -0.19(-0.74%) |
Feb 09, 2018 | 26.06 | 26.13 | 24.06 | 25.76 | 82,805 | +0.05(+0.19%) |
Feb 08, 2018 | 29.04 | 29.04 | 25.50 | 25.71 | 101,480 | -2.71(-9.54%) |
Feb 07, 2018 | 29.16 | 29.16 | 28.11 | 28.42 | 33,452 | -0.69(-2.37%) |
Feb 06, 2018 | 27.75 | 29.84 | 27.75 | 29.11 | 71,326 | +0.83(+2.93%) |
Feb 05, 2018 | 29.19 | 29.19 | 28.10 | 28.28 | 57,777 | -1.26(-4.27%) |
Feb 02, 2018 | 30.32 | 30.92 | 29.50 | 29.54 | 63,256 | -1.51(-4.86%) |
Feb 01, 2018 | 30.13 | 31.34 | 30.12 | 31.05 | 76,352 | -0.52(-1.65%) |
Jan 31, 2018 | 31.99 | 31.99 | 31.25 | 31.57 | 105,421 | -0.42(-1.31%) |
Jan 30, 2018 | 32.32 | 32.35 | 32.32 | 31.99 | 120,143 | -0.26(-0.81%) |
Jan 29, 2018 | 31.68 | 32.26 | 30.34 | 32.25 | 104,225 | +0.38(+1.19%) |
Jan 26, 2018 | 31.36 | 32.00 | 30.81 | 31.87 | 45,567 | +1.21(+3.95%) |
Jan 25, 2018 | 30.20 | 31.50 | 29.92 | 30.66 | 54,389 | +0.63(+2.10%) |
Jan 24, 2018 | 29.03 | 30.62 | 28.75 | 30.03 | 106,378 | +0.89(+3.05%) |
Jan 23, 2018 | 28.91 | 29.36 | 28.08 | 29.14 | 24,710 | +0.10(+0.34%) |
Jan 22, 2018 | 28.00 | 29.21 | 28.00 | 29.04 | 73,164 | +1.15(+4.12%) |
Jan 19, 2018 | 27.21 | 27.90 | 26.91 | 27.89 | 115,808 | +0.59(+2.16%) |
Jan 18, 2018 | 27.50 | 27.60 | 26.74 | 27.30 | 71,283 | -0.03(-0.11%) |
Jan 17, 2018 | 26.92 | 28.20 | 26.57 | 27.33 | 122,052 | +0.42(+1.56%) |
Jan 16, 2018 | 27.72 | 27.75 | 26.37 | 26.91 | 80,259 | -0.49(-1.79%) |
Jan 12, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.45(+1.67%) | |
Jan 11, 2018 | 26.75 | 27.75 | 26.34 | 26.95 | 41,937 | +0.26(+0.97%) |
Jan 10, 2018 | 26.28 | 26.80 | 25.50 | 26.69 | 85,614 | +0.40(+1.52%) |
Jan 09, 2018 | 27.72 | 27.99 | 25.90 | 26.29 | 101,344 | -1.54(-5.53%) |
Jan 08, 2018 | 27.82 | 28.00 | 27.51 | 27.83 | 41,495 | -0.11(-0.39%) |
Jan 05, 2018 | 28.07 | 28.94 | 27.75 | 27.94 | 93,432 | -0.19(-0.68%) |
Jan 04, 2018 | 29.31 | 29.31 | 28.00 | 28.13 | 52,079 | -1.21(-4.12%) |
Jan 03, 2018 | 28.09 | 29.50 | 28.01 | 29.34 | 71,364 | +1.34(+4.79%) |