Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.10 | 25.10 | 25.10 | 0 | +1.19(+4.97%) | |
Mar 28, 2018 | 24.24 | 24.79 | 22.49 | 23.91 | 9,230,370 | -0.28(-1.14%) |
Mar 27, 2018 | 26.39 | 26.51 | 23.85 | 24.18 | 8,831,660 | -1.91(-7.31%) |
Mar 26, 2018 | 26.67 | 26.86 | 25.55 | 26.09 | 5,927,066 | -0.03(-0.10%) |
Mar 23, 2018 | 25.81 | 26.75 | 25.77 | 26.12 | 7,638,778 | +0.00(+0.00%) |
Mar 22, 2018 | 25.93 | 26.51 | 25.61 | 26.12 | 10,231,034 | -0.62(-2.31%) |
Mar 21, 2018 | 25.89 | 27.16 | 25.75 | 26.73 | 11,479,544 | +0.71(+2.73%) |
Mar 20, 2018 | 24.83 | 26.02 | 24.55 | 26.02 | 9,991,411 | +1.20(+4.81%) |
Mar 19, 2018 | 25.36 | 24.29 | 24.83 | 6,377,572 | -0.15(-0.59%) | |
Mar 16, 2018 | 25.41 | 25.59 | 24.51 | 24.98 | 7,157,006 | -0.44(-1.72%) |
Mar 15, 2018 | 25.18 | 25.49 | 25.04 | 25.41 | 5,278,810 | +0.39(+1.56%) |
Mar 14, 2018 | 24.85 | 25.30 | 24.81 | 25.02 | 5,804,927 | +0.30(+1.22%) |
Mar 13, 2018 | 24.91 | 25.03 | 24.25 | 24.72 | 5,122,311 | -0.15(-0.59%) |
Mar 12, 2018 | 25.14 | 25.20 | 24.60 | 24.87 | 6,091,575 | -0.34(-1.33%) |
Mar 09, 2018 | 24.24 | 25.25 | 23.99 | 25.20 | 12,368,035 | +1.21(+5.04%) |
Mar 08, 2018 | 24.98 | 25.50 | 23.97 | 23.99 | 13,883,974 | -0.86(-3.46%) |
Mar 07, 2018 | 23.61 | 24.85 | 34,995,452 | +2.05(+8.98%) | ||
Mar 06, 2018 | 22.83 | 23.08 | 22.18 | 22.81 | 9,006,704 | +0.47(+2.10%) |
Mar 05, 2018 | 21.86 | 22.59 | 21.73 | 22.34 | 6,700,474 | +0.26(+1.16%) |
Mar 02, 2018 | 21.34 | 22.46 | 20.99 | 22.08 | 7,725,945 | +0.71(+3.33%) |
Mar 01, 2018 | 22.29 | 22.76 | 21.19 | 21.37 | 7,964,435 | -0.82(-3.69%) |
Feb 28, 2018 | 22.36 | 22.50 | 21.83 | 22.19 | 4,410,998 | -0.29(-1.28%) |
Feb 27, 2018 | 22.81 | 23.16 | 22.25 | 22.48 | 6,979,022 | -0.48(-2.11%) |
Feb 26, 2018 | 23.47 | 23.77 | 22.56 | 22.96 | 11,810,020 | -1.04(-4.34%) |
Feb 23, 2018 | 22.54 | 24.08 | 22.24 | 24.00 | 26,752,856 | +3.50(+17.10%) |
Feb 22, 2018 | 21.52 | 21.52 | 20.24 | 20.50 | 5,836,596 | -0.97(-4.50%) |
Feb 21, 2018 | 21.95 | 22.25 | 21.44 | 21.46 | 3,987,947 | -0.26(-1.21%) |
Feb 20, 2018 | 20.81 | 21.98 | 20.74 | 21.73 | 6,993,997 | +0.88(+4.22%) |
Feb 16, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.14(+0.68%) | |
Feb 15, 2018 | 21.45 | 20.62 | 20.71 | 6,692,350 | +0.19(+0.95%) | |
Feb 14, 2018 | 18.98 | 20.60 | 18.98 | 20.51 | 7,887,895 | +1.52(+7.99%) |
Feb 13, 2018 | 18.80 | 19.60 | 18.62 | 18.99 | 6,293,218 | -0.02(-0.11%) |
Feb 12, 2018 | 19.02 | 19.23 | 18.79 | 19.01 | 4,452,496 | +0.45(+2.42%) |
Feb 09, 2018 | 17.99 | 18.70 | 17.60 | 18.56 | 6,216,939 | +0.85(+4.81%) |
Feb 08, 2018 | 18.93 | 19.13 | 17.71 | 17.71 | 7,875,324 | -0.95(-5.11%) |
Feb 07, 2018 | 18.79 | 19.09 | 18.66 | 18.66 | 5,971,173 | -0.19(-1.00%) |
Feb 06, 2018 | 18.36 | 19.38 | 18.11 | 18.85 | 12,597,317 | -0.30(-1.58%) |
Feb 05, 2018 | 19.27 | 19.48 | 18.95 | 19.15 | 10,179,288 | -0.87(-4.36%) |
Feb 02, 2018 | 20.56 | 20.77 | 19.69 | 20.03 | 7,034,591 | -0.79(-3.81%) |
Feb 01, 2018 | 20.89 | 21.17 | 20.39 | 20.82 | 4,253,764 | -0.35(-1.65%) |
Jan 31, 2018 | 21.16 | 21.44 | 20.97 | 21.17 | 5,809,032 | +0.34(+1.64%) |
Jan 30, 2018 | 20.50 | 21.36 | 20.18 | 20.83 | 8,226,484 | -0.45(-2.11%) |
Jan 29, 2018 | 21.05 | 21.60 | 20.63 | 21.28 | 13,310,657 | +0.93(+4.59%) |
Jan 26, 2018 | 20.34 | 20.67 | 20.01 | 20.34 | 10,008,463 | +0.36(+1.81%) |
Jan 25, 2018 | 19.49 | 20.03 | 19.25 | 19.98 | 7,907,491 | +0.51(+2.62%) |
Jan 24, 2018 | 19.60 | 19.70 | 19.20 | 19.47 | 6,451,263 | -0.03(-0.17%) |
Jan 23, 2018 | 19.51 | 19.60 | 19.10 | 19.50 | 7,883,178 | +0.23(+1.18%) |
Jan 22, 2018 | 19.37 | 19.87 | 19.07 | 19.28 | 8,494,709 | +0.07(+0.38%) |
Jan 19, 2018 | 18.54 | 19.61 | 18.54 | 19.20 | 10,932,785 | +0.80(+4.34%) |
Jan 18, 2018 | 18.71 | 19.21 | 18.15 | 18.40 | 11,232,673 | -0.36(-1.93%) |
Jan 17, 2018 | 17.11 | 19.02 | 17.07 | 18.76 | 20,020,386 | +1.89(+11.22%) |
Jan 16, 2018 | 17.98 | 18.01 | 16.83 | 16.87 | 8,383,952 | -0.90(-5.06%) |
Jan 12, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.27(-1.49%) | |
Jan 11, 2018 | 18.26 | 18.26 | 17.64 | 18.04 | 3,931,244 | +0.05(+0.30%) |
Jan 10, 2018 | 17.93 | 18.11 | 17.38 | 17.99 | 5,898,989 | -0.28(-1.51%) |
Jan 09, 2018 | 18.95 | 19.46 | 17.95 | 18.26 | 9,159,700 | -0.50(-2.65%) |
Jan 08, 2018 | 18.66 | 19.30 | 18.45 | 18.76 | 8,966,805 | +0.07(+0.40%) |
Jan 05, 2018 | 18.34 | 18.79 | 18.21 | 18.68 | 6,969,431 | +0.64(+3.57%) |
Jan 04, 2018 | 17.56 | 18.71 | 17.40 | 18.04 | 8,550,562 | +0.65(+3.74%) |
Jan 03, 2018 | 17.65 | 17.66 | 17.23 | 17.39 | 4,127,831 | +0.03(+0.15%) |