Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 29.80 | 29.80 | 29.80 | 0 | +2.45(+8.96%) | |
Mar 28, 2018 | 26.00 | 27.40 | 26.00 | 27.35 | 37,765 | +0.95(+3.60%) |
Mar 27, 2018 | 27.45 | 27.55 | 26.20 | 26.40 | 36,965 | -1.00(-3.65%) |
Mar 26, 2018 | 27.15 | 27.45 | 26.75 | 27.40 | 32,358 | +0.65(+2.43%) |
Mar 23, 2018 | 26.65 | 26.95 | 26.52 | 26.75 | 37,804 | +0.20(+0.75%) |
Mar 22, 2018 | 26.10 | 26.85 | 25.90 | 26.55 | 34,662 | +0.15(+0.57%) |
Mar 21, 2018 | 25.90 | 26.40 | 25.70 | 26.40 | 22,369 | +0.50(+1.93%) |
Mar 20, 2018 | 26.05 | 26.05 | 25.70 | 25.90 | 15,576 | -0.15(-0.58%) |
Mar 19, 2018 | 25.20 | 26.10 | 25.20 | 26.05 | 50,773 | +0.65(+2.56%) |
Mar 16, 2018 | 24.90 | 25.80 | 24.70 | 25.40 | 43,770 | +0.50(+2.01%) |
Mar 15, 2018 | 25.30 | 25.45 | 24.80 | 24.90 | 13,888 | -0.30(-1.19%) |
Mar 14, 2018 | 25.45 | 25.45 | 24.86 | 25.20 | 23,411 | -0.20(-0.79%) |
Mar 13, 2018 | 25.60 | 25.80 | 25.20 | 25.40 | 17,321 | +0.10(+0.40%) |
Mar 12, 2018 | 25.10 | 25.60 | 25.00 | 25.30 | 20,273 | +0.35(+1.40%) |
Mar 09, 2018 | 25.75 | 25.75 | 24.80 | 24.95 | 25,375 | -0.55(-2.16%) |
Mar 08, 2018 | 25.35 | 25.70 | 25.35 | 25.50 | 19,727 | +0.10(+0.39%) |
Mar 07, 2018 | 24.75 | 25.60 | 24.75 | 25.40 | 36,723 | +0.40(+1.60%) |
Mar 06, 2018 | 25.00 | 25.45 | 24.85 | 25.00 | 15,844 | +0.15(+0.60%) |
Mar 05, 2018 | 24.90 | 25.10 | 24.65 | 24.85 | 11,741 | -0.20(-0.80%) |
Mar 02, 2018 | 23.95 | 25.10 | 23.95 | 25.05 | 17,783 | +0.85(+3.51%) |
Mar 01, 2018 | 24.70 | 24.75 | 23.90 | 24.20 | 14,873 | -0.50(-2.02%) |
Feb 28, 2018 | 25.65 | 25.74 | 24.45 | 24.70 | 25,568 | -0.95(-3.70%) |
Feb 27, 2018 | 25.95 | 26.23 | 25.45 | 25.65 | 21,874 | -0.20(-0.77%) |
Feb 26, 2018 | 26.25 | 26.25 | 25.20 | 25.85 | 39,116 | -0.35(-1.34%) |
Feb 23, 2018 | 25.85 | 26.25 | 25.55 | 26.20 | 27,004 | +0.60(+2.34%) |
Feb 22, 2018 | 26.00 | 26.30 | 25.60 | 25.60 | 31,702 | -0.25(-0.97%) |
Feb 21, 2018 | 25.50 | 26.25 | 25.50 | 25.85 | 24,055 | +0.20(+0.78%) |
Feb 20, 2018 | 25.80 | 26.00 | 25.50 | 25.65 | 29,099 | -0.15(-0.58%) |
Feb 16, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.35(+1.38%) | |
Feb 15, 2018 | 24.50 | 25.45 | 23.90 | 25.45 | 58,639 | +1.20(+4.95%) |
Feb 14, 2018 | 23.95 | 24.90 | 23.95 | 24.25 | 65,985 | +0.15(+0.62%) |
Feb 13, 2018 | 24.95 | 25.04 | 24.00 | 24.10 | 20,371 | -0.95(-3.79%) |
Feb 12, 2018 | 24.30 | 25.95 | 24.30 | 25.05 | 87,332 | +1.95(+8.44%) |
Feb 09, 2018 | 22.55 | 23.50 | 22.15 | 23.10 | 65,020 | +0.15(+0.65%) |
Feb 08, 2018 | 23.70 | 22.95 | 22.95 | 23,137 | -0.60(-2.55%) | |
Feb 07, 2018 | 24.05 | 24.05 | 23.35 | 23.55 | 27,759 | -0.85(-3.48%) |
Feb 06, 2018 | 22.60 | 24.60 | 22.56 | 24.40 | 36,741 | +0.80(+3.39%) |
Feb 05, 2018 | 23.70 | 24.32 | 23.25 | 23.60 | 27,723 | -0.15(-0.63%) |
Feb 02, 2018 | 24.35 | 24.45 | 23.60 | 23.75 | 25,444 | -0.85(-3.46%) |
Feb 01, 2018 | 24.50 | 24.80 | 24.25 | 24.60 | 18,910 | +0.05(+0.20%) |
Jan 31, 2018 | 24.75 | 25.30 | 24.50 | 24.55 | 21,809 | -0.20(-0.81%) |
Jan 30, 2018 | 25.75 | 25.75 | 24.42 | 24.75 | 37,364 | -0.95(-3.70%) |
Jan 29, 2018 | 25.30 | 25.75 | 24.90 | 25.70 | 31,668 | +0.35(+1.38%) |
Jan 26, 2018 | 24.80 | 25.75 | 24.45 | 25.35 | 47,421 | +0.90(+3.68%) |
Jan 25, 2018 | 24.00 | 24.55 | 23.95 | 24.45 | 38,533 | +0.45(+1.87%) |
Jan 24, 2018 | 23.80 | 24.15 | 23.75 | 24.00 | 35,243 | +0.20(+0.84%) |
Jan 23, 2018 | 23.75 | 24.05 | 23.60 | 23.80 | 19,660 | -0.05(-0.21%) |
Jan 22, 2018 | 24.20 | 24.30 | 23.65 | 23.85 | 21,276 | -0.40(-1.65%) |
Jan 19, 2018 | 23.65 | 24.40 | 23.60 | 24.25 | 30,683 | +0.75(+3.19%) |
Jan 18, 2018 | 23.75 | 23.85 | 23.30 | 23.50 | 24,583 | -0.25(-1.05%) |
Jan 17, 2018 | 23.50 | 24.05 | 23.20 | 23.75 | 30,361 | +0.45(+1.93%) |
Jan 16, 2018 | 24.25 | 24.30 | 23.20 | 23.30 | 34,743 | -0.70(-2.92%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.45(-1.84%) | |
Jan 11, 2018 | 23.95 | 24.50 | 23.75 | 24.45 | 28,149 | +0.65(+2.73%) |
Jan 10, 2018 | 23.40 | 24.01 | 23.40 | 23.80 | 20,206 | +0.25(+1.06%) |
Jan 09, 2018 | 24.45 | 24.45 | 23.40 | 23.55 | 26,272 | -0.75(-3.09%) |
Jan 08, 2018 | 24.50 | 24.70 | 24.20 | 24.30 | 37,914 | -0.30(-1.22%) |
Jan 05, 2018 | 24.40 | 24.60 | 24.30 | 24.60 | 40,494 | +0.40(+1.65%) |
Jan 04, 2018 | 23.25 | 24.35 | 23.00 | 24.20 | 35,414 | +0.25(+1.04%) |
Jan 03, 2018 | 24.40 | 24.65 | 23.90 | 23.95 | 41,401 | -0.40(-1.64%) |