Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.62(+2.77%) | |
Mar 28, 2018 | 22.04 | 22.52 | 21.95 | 22.33 | 2,013,119 | +0.29(+1.30%) |
Mar 27, 2018 | 22.52 | 22.66 | 22.00 | 22.04 | 1,879,247 | -0.43(-1.91%) |
Mar 26, 2018 | 22.28 | 22.47 | 22.00 | 22.47 | 1,884,477 | +0.48(+2.16%) |
Mar 23, 2018 | 22.04 | 22.38 | 21.83 | 22.00 | 2,178,597 | +0.00(+0.00%) |
Mar 22, 2018 | 22.66 | 22.76 | 21.95 | 22.00 | 2,351,649 | -0.76(-3.35%) |
Mar 21, 2018 | 22.57 | 22.95 | 22.50 | 22.76 | 2,017,102 | +0.24(+1.06%) |
Mar 20, 2018 | 22.57 | 22.83 | 22.38 | 22.52 | 2,208,490 | +0.00(+0.00%) |
Mar 19, 2018 | 22.66 | 22.81 | 22.42 | 22.52 | 1,757,516 | -0.29(-1.25%) |
Mar 16, 2018 | 23.33 | 23.47 | 22.76 | 22.81 | 2,157,044 | -0.33(-1.44%) |
Mar 15, 2018 | 23.47 | 23.47 | 22.85 | 23.14 | 1,343,896 | -0.33(-1.42%) |
Mar 14, 2018 | 23.57 | 23.71 | 23.02 | 23.47 | 2,117,277 | -0.43(-1.79%) |
Mar 13, 2018 | 24.00 | 24.11 | 23.71 | 23.90 | 1,849,343 | -0.10(-0.40%) |
Mar 12, 2018 | 23.47 | 24.19 | 23.47 | 24.00 | 2,851,132 | +0.43(+1.82%) |
Mar 09, 2018 | 22.95 | 23.61 | 22.90 | 23.57 | 1,950,499 | +0.67(+2.91%) |
Mar 08, 2018 | 23.14 | 23.28 | 22.62 | 22.90 | 1,273,742 | -0.24(-1.03%) |
Mar 07, 2018 | 23.52 | 23.14 | 1,455,690 | -0.10(-0.41%) | ||
Mar 06, 2018 | 23.00 | 23.26 | 22.85 | 23.23 | 1,550,321 | +0.29(+1.24%) |
Mar 05, 2018 | 23.42 | 23.52 | 22.92 | 22.95 | 1,782,493 | -0.48(-2.03%) |
Mar 02, 2018 | 22.71 | 23.47 | 22.57 | 23.42 | 2,078,391 | +0.62(+2.71%) |
Mar 01, 2018 | 22.85 | 22.97 | 22.47 | 22.81 | 2,384,815 | -0.14(-0.62%) |
Feb 28, 2018 | 23.57 | 23.66 | 22.95 | 22.95 | 2,540,484 | -0.62(-2.63%) |
Feb 27, 2018 | 24.04 | 24.09 | 23.38 | 23.57 | 2,391,962 | -0.57(-2.37%) |
Feb 26, 2018 | 24.19 | 24.47 | 24.00 | 24.14 | 1,784,124 | +0.05(+0.20%) |
Feb 23, 2018 | 24.00 | 24.09 | 23.66 | 24.09 | 1,898,281 | +0.14(+0.60%) |
Feb 22, 2018 | 23.81 | 24.42 | 23.81 | 23.95 | 2,158,710 | +0.14(+0.60%) |
Feb 21, 2018 | 23.95 | 24.19 | 23.59 | 23.81 | 2,355,033 | -0.24(-0.99%) |
Feb 20, 2018 | 23.52 | 24.33 | 23.52 | 24.04 | 2,662,437 | +0.19(+0.80%) |
Feb 16, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.14(-0.60%) | |
Feb 15, 2018 | 23.76 | 24.09 | 23.57 | 24.00 | 3,505,014 | +0.43(+1.82%) |
Feb 14, 2018 | 22.90 | 23.90 | 22.85 | 23.57 | 2,718,739 | +0.57(+2.48%) |
Feb 13, 2018 | 22.81 | 23.04 | 22.66 | 23.00 | 3,445,121 | +0.05(+0.21%) |
Feb 12, 2018 | 23.09 | 23.23 | 22.71 | 22.95 | 3,219,210 | +0.00(+0.00%) |
Feb 09, 2018 | 23.52 | 23.58 | 22.09 | 22.95 | 5,887,112 | -0.29(-1.23%) |
Feb 08, 2018 | 21.57 | 24.26 | 21.57 | 23.23 | 8,081,905 | +2.14(+10.16%) |
Feb 07, 2018 | 21.38 | 21.76 | 21.00 | 21.09 | 2,896,035 | -0.24(-1.12%) |
Feb 06, 2018 | 20.57 | 21.57 | 20.28 | 21.33 | 2,930,607 | -0.04(-0.20%) |
Feb 05, 2018 | 21.71 | 21.71 | 20.90 | 21.37 | 2,497,026 | -0.53(-2.41%) |
Feb 02, 2018 | 22.66 | 22.66 | 21.88 | 21.90 | 1,650,116 | -0.76(-3.36%) |
Feb 01, 2018 | 22.14 | 23.04 | 22.04 | 22.66 | 1,968,815 | +0.52(+2.37%) |
Jan 31, 2018 | 22.57 | 22.62 | 21.85 | 22.14 | 3,115,145 | -0.29(-1.27%) |
Jan 30, 2018 | 22.00 | 22.52 | 21.95 | 22.42 | 2,442,607 | +0.19(+0.86%) |
Jan 29, 2018 | 21.81 | 22.47 | 21.64 | 22.23 | 2,883,722 | +0.38(+1.74%) |
Jan 26, 2018 | 21.38 | 21.90 | 21.19 | 21.85 | 4,081,005 | +0.48(+2.23%) |
Jan 25, 2018 | 21.38 | 21.38 | 20.76 | 21.38 | 2,580,343 | +0.19(+0.90%) |
Jan 24, 2018 | 21.47 | 21.66 | 20.93 | 21.19 | 3,350,590 | -0.33(-1.55%) |
Jan 23, 2018 | 21.00 | 21.52 | 20.85 | 21.52 | 4,005,377 | +0.57(+2.73%) |
Jan 22, 2018 | 20.62 | 21.02 | 20.23 | 20.95 | 5,081,381 | +0.10(+0.46%) |
Jan 19, 2018 | 19.19 | 20.93 | 19.09 | 20.85 | 7,023,792 | +1.62(+8.42%) |
Jan 18, 2018 | 19.23 | 19.33 | 19.04 | 19.23 | 1,370,715 | +0.00(+0.00%) |
Jan 17, 2018 | 19.00 | 19.35 | 18.62 | 19.23 | 2,231,477 | +0.33(+1.76%) |
Jan 16, 2018 | 19.33 | 19.33 | 18.90 | 18.90 | 1,688,492 | -0.38(-1.97%) |
Jan 12, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.76(+4.11%) | |
Jan 11, 2018 | 18.28 | 18.66 | 18.19 | 18.52 | 1,051,355 | +0.19(+1.04%) |
Jan 10, 2018 | 18.23 | 18.40 | 18.09 | 18.33 | 1,625,648 | -0.14(-0.77%) |
Jan 09, 2018 | 17.85 | 18.62 | 17.85 | 18.47 | 2,388,003 | +0.66(+3.69%) |
Jan 08, 2018 | 17.77 | 18.05 | 17.58 | 17.82 | 1,644,417 | +0.00(+0.00%) |
Jan 05, 2018 | 17.44 | 17.91 | 17.44 | 17.82 | 1,115,769 | +0.43(+2.46%) |
Jan 04, 2018 | 17.63 | 17.67 | 17.25 | 17.39 | 1,728,376 | -0.24(-1.35%) |
Jan 03, 2018 | 18.05 | 18.10 | 17.51 | 17.63 | 1,259,852 | -0.38(-2.11%) |