Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.35 | 28.35 | 28.35 | 0 | +0.43(+1.53%) | |
Mar 28, 2018 | 27.95 | 28.31 | 27.79 | 27.92 | 106,201 | +0.07(+0.26%) |
Mar 27, 2018 | 27.99 | 28.42 | 27.46 | 27.85 | 76,201 | -0.02(-0.06%) |
Mar 26, 2018 | 27.71 | 28.10 | 27.32 | 27.86 | 39,724 | +0.44(+1.59%) |
Mar 23, 2018 | 27.93 | 28.38 | 27.37 | 27.43 | 81,287 | -0.16(-0.58%) |
Mar 22, 2018 | 28.02 | 28.24 | 27.35 | 27.59 | 51,773 | -0.75(-2.64%) |
Mar 21, 2018 | 28.19 | 28.56 | 28.19 | 28.34 | 59,953 | +0.20(+0.70%) |
Mar 20, 2018 | 28.52 | 28.87 | 28.06 | 28.14 | 69,106 | -0.28(-1.00%) |
Mar 19, 2018 | 28.02 | 28.60 | 27.84 | 28.43 | 94,142 | +0.33(+1.17%) |
Mar 16, 2018 | 27.60 | 28.75 | 27.60 | 28.10 | 123,378 | +0.60(+2.17%) |
Mar 15, 2018 | 27.62 | 27.78 | 27.01 | 27.50 | 66,945 | -0.04(-0.13%) |
Mar 14, 2018 | 27.97 | 27.97 | 27.43 | 27.54 | 58,180 | -0.44(-1.56%) |
Mar 13, 2018 | 28.69 | 28.69 | 27.71 | 27.97 | 58,998 | -0.63(-2.21%) |
Mar 12, 2018 | 28.84 | 29.06 | 28.18 | 28.60 | 60,955 | -0.14(-0.50%) |
Mar 09, 2018 | 28.43 | 28.84 | 28.12 | 28.75 | 78,791 | +0.66(+2.35%) |
Mar 08, 2018 | 28.39 | 28.39 | 27.85 | 28.09 | 54,728 | -0.22(-0.79%) |
Mar 07, 2018 | 28.51 | 28.31 | 55,741 | +0.42(+1.50%) | ||
Mar 06, 2018 | 27.80 | 28.13 | 27.21 | 27.89 | 53,797 | +0.18(+0.64%) |
Mar 05, 2018 | 27.52 | 28.43 | 27.52 | 27.71 | 100,502 | +0.14(+0.52%) |
Mar 02, 2018 | 26.65 | 27.61 | 26.58 | 27.57 | 67,685 | +0.67(+2.48%) |
Mar 01, 2018 | 26.59 | 27.28 | 26.28 | 26.90 | 105,066 | +0.27(+1.00%) |
Feb 28, 2018 | 26.89 | 27.19 | 26.64 | 26.64 | 62,361 | -0.26(-0.96%) |
Feb 27, 2018 | 27.26 | 27.60 | 26.87 | 26.89 | 42,874 | -0.44(-1.60%) |
Feb 26, 2018 | 27.29 | 27.48 | 26.94 | 27.33 | 106,180 | +0.07(+0.26%) |
Feb 23, 2018 | 27.62 | 27.63 | 26.91 | 27.26 | 57,973 | -0.22(-0.81%) |
Feb 22, 2018 | 27.71 | 28.36 | 27.38 | 27.48 | 120,412 | -0.07(-0.26%) |
Feb 21, 2018 | 27.56 | 28.52 | 27.38 | 27.55 | 103,127 | -0.12(-0.42%) |
Feb 20, 2018 | 28.21 | 28.84 | 27.60 | 27.67 | 94,121 | -0.66(-2.33%) |
Feb 16, 2018 | 28.33 | 28.33 | 28.33 | 0 | -2.79(-8.96%) | |
Feb 15, 2018 | 30.35 | 31.46 | 30.28 | 31.11 | 358,413 | +0.84(+2.76%) |
Feb 14, 2018 | 25.68 | 30.48 | 25.37 | 30.28 | 351,427 | +5.71(+23.22%) |
Feb 13, 2018 | 23.52 | 24.71 | 23.50 | 24.57 | 117,394 | +1.05(+4.47%) |
Feb 12, 2018 | 24.55 | 24.55 | 23.40 | 23.52 | 74,970 | -0.87(-3.58%) |
Feb 09, 2018 | 24.75 | 24.76 | 24.04 | 24.39 | 63,310 | -0.12(-0.47%) |
Feb 08, 2018 | 25.25 | 25.35 | 24.46 | 24.51 | 79,646 | -0.64(-2.55%) |
Feb 07, 2018 | 24.83 | 25.37 | 24.83 | 25.15 | 91,524 | +0.22(+0.89%) |
Feb 06, 2018 | 23.73 | 24.94 | 23.73 | 24.93 | 100,486 | +0.62(+2.56%) |
Feb 05, 2018 | 24.50 | 24.50 | 23.67 | 24.30 | 74,522 | -0.47(-1.90%) |
Feb 02, 2018 | 25.22 | 25.43 | 24.70 | 24.78 | 36,860 | -0.64(-2.52%) |
Feb 01, 2018 | 25.12 | 25.47 | 24.94 | 25.42 | 36,629 | +0.17(+0.67%) |
Jan 31, 2018 | 25.43 | 25.95 | 24.95 | 25.25 | 50,270 | -0.12(-0.49%) |
Jan 30, 2018 | 24.88 | 25.79 | 24.88 | 25.37 | 79,106 | +0.45(+1.82%) |
Jan 29, 2018 | 25.35 | 25.35 | 24.38 | 24.92 | 88,804 | -0.44(-1.72%) |
Jan 26, 2018 | 25.11 | 25.49 | 24.93 | 25.35 | 72,973 | +0.35(+1.39%) |
Jan 25, 2018 | 24.62 | 25.14 | 24.48 | 25.01 | 72,663 | +0.33(+1.33%) |
Jan 24, 2018 | 25.10 | 25.37 | 24.66 | 24.68 | 86,308 | -0.35(-1.39%) |
Jan 23, 2018 | 24.62 | 25.16 | 24.43 | 25.02 | 75,294 | +0.33(+1.33%) |
Jan 22, 2018 | 24.79 | 24.82 | 24.37 | 24.70 | 93,105 | -0.12(-0.47%) |
Jan 19, 2018 | 25.03 | 25.16 | 24.70 | 24.81 | 83,061 | -0.25(-0.99%) |
Jan 18, 2018 | 24.73 | 25.31 | 24.33 | 25.06 | 122,167 | +0.38(+1.55%) |
Jan 17, 2018 | 24.88 | 24.91 | 24.34 | 24.68 | 81,325 | -0.12(-0.47%) |
Jan 16, 2018 | 25.67 | 25.80 | 24.69 | 24.79 | 151,446 | -0.37(-1.45%) |
Jan 12, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.62(+2.54%) | |
Jan 11, 2018 | 24.34 | 24.88 | 24.15 | 24.54 | 38,219 | +0.31(+1.29%) |
Jan 10, 2018 | 24.17 | 25.03 | 24.08 | 24.22 | 90,398 | +0.20(+0.82%) |
Jan 09, 2018 | 24.31 | 24.62 | 23.96 | 24.03 | 46,489 | -0.25(-1.03%) |
Jan 08, 2018 | 24.39 | 24.87 | 24.23 | 24.28 | 74,167 | -0.36(-1.48%) |
Jan 05, 2018 | 24.67 | 24.78 | 24.34 | 24.64 | 53,795 | +0.20(+0.84%) |
Jan 04, 2018 | 23.51 | 24.93 | 23.51 | 24.44 | 98,059 | +1.26(+5.41%) |
Jan 03, 2018 | 23.53 | 23.98 | 23.15 | 23.18 | 117,712 | -0.26(-1.10%) |