Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.76 | 25.76 | 25.76 | 0 | +1.43(+5.88%) | |
Mar 28, 2018 | 22.38 | 24.66 | 21.86 | 24.33 | 1,148,022 | +1.84(+8.18%) |
Mar 27, 2018 | 23.39 | 24.94 | 21.60 | 22.49 | 2,837,226 | -0.47(-2.05%) |
Mar 26, 2018 | 18.68 | 23.90 | 16.71 | 22.96 | 12,375,813 | -1.80(-7.27%) |
Mar 23, 2018 | 27.21 | 27.29 | 24.67 | 24.76 | 649,715 | -2.45(-9.00%) |
Mar 22, 2018 | 28.20 | 28.49 | 26.99 | 27.21 | 579,343 | -1.39(-4.86%) |
Mar 21, 2018 | 28.71 | 29.56 | 27.94 | 28.60 | 508,132 | -0.26(-0.90%) |
Mar 20, 2018 | 27.79 | 29.41 | 27.05 | 28.86 | 459,909 | +1.02(+3.66%) |
Mar 19, 2018 | 27.30 | 28.15 | 25.18 | 27.84 | 656,926 | +0.62(+2.28%) |
Mar 16, 2018 | 27.28 | 28.95 | 27.02 | 27.22 | 3,609,437 | -0.03(-0.11%) |
Mar 15, 2018 | 28.72 | 28.84 | 26.72 | 27.25 | 838,318 | -1.28(-4.49%) |
Mar 14, 2018 | 29.20 | 29.72 | 28.12 | 28.53 | 487,534 | -0.40(-1.38%) |
Mar 13, 2018 | 30.32 | 31.39 | 28.69 | 28.93 | 913,743 | -1.39(-4.58%) |
Mar 12, 2018 | 30.43 | 30.98 | 29.58 | 30.32 | 539,230 | -0.18(-0.59%) |
Mar 09, 2018 | 29.71 | 30.82 | 29.36 | 30.50 | 371,783 | +1.01(+3.42%) |
Mar 08, 2018 | 30.57 | 31.01 | 29.30 | 29.49 | 324,180 | -0.76(-2.51%) |
Mar 07, 2018 | 32.85 | 30.00 | 30.25 | 672,447 | -0.44(-1.43%) | |
Mar 06, 2018 | 33.20 | 34.34 | 29.70 | 30.69 | 910,335 | -2.52(-7.59%) |
Mar 05, 2018 | 33.69 | 34.00 | 32.80 | 33.21 | 633,453 | -0.77(-2.27%) |
Mar 02, 2018 | 32.31 | 34.40 | 32.06 | 33.98 | 559,498 | +1.57(+4.84%) |
Mar 01, 2018 | 34.00 | 34.12 | 31.98 | 32.41 | 449,764 | -1.48(-4.37%) |
Feb 28, 2018 | 34.22 | 34.49 | 33.13 | 33.89 | 507,504 | -0.40(-1.17%) |
Feb 27, 2018 | 33.72 | 34.62 | 32.87 | 34.29 | 391,612 | +0.62(+1.84%) |
Feb 26, 2018 | 33.35 | 34.35 | 33.19 | 33.67 | 451,038 | +0.57(+1.72%) |
Feb 23, 2018 | 30.94 | 33.82 | 30.53 | 33.10 | 437,036 | +2.04(+6.57%) |
Feb 22, 2018 | 29.36 | 32.00 | 29.36 | 31.06 | 665,881 | +2.12(+7.33%) |
Feb 21, 2018 | 29.60 | 30.28 | 28.89 | 28.94 | 218,867 | -0.64(-2.16%) |
Feb 20, 2018 | 29.47 | 30.15 | 29.16 | 29.58 | 249,582 | -0.03(-0.10%) |
Feb 16, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.42(+1.44%) | |
Feb 15, 2018 | 30.00 | 30.00 | 29.02 | 29.19 | 146,978 | -0.71(-2.37%) |
Feb 14, 2018 | 30.77 | 31.50 | 29.79 | 29.90 | 225,088 | -1.27(-4.07%) |
Feb 13, 2018 | 30.25 | 31.48 | 29.77 | 31.17 | 175,981 | +0.62(+2.03%) |
Feb 12, 2018 | 29.96 | 31.24 | 29.31 | 30.55 | 342,771 | +0.84(+2.83%) |
Feb 09, 2018 | 30.72 | 30.89 | 27.51 | 29.71 | 419,481 | -0.69(-2.27%) |
Feb 08, 2018 | 32.64 | 32.91 | 30.29 | 30.40 | 225,705 | -2.14(-6.58%) |
Feb 07, 2018 | 32.57 | 32.94 | 32.50 | 32.54 | 227,410 | +0.05(+0.15%) |
Feb 06, 2018 | 31.86 | 32.77 | 30.46 | 32.49 | 666,808 | -0.54(-1.63%) |
Feb 05, 2018 | 31.91 | 33.50 | 31.79 | 33.03 | 445,154 | +0.97(+3.03%) |
Feb 02, 2018 | 32.51 | 33.41 | 31.74 | 32.06 | 269,303 | -0.64(-1.96%) |
Feb 01, 2018 | 34.25 | 34.68 | 31.91 | 32.70 | 422,346 | -1.86(-5.38%) |
Jan 31, 2018 | 33.10 | 34.65 | 31.85 | 34.56 | 963,482 | +1.64(+4.98%) |
Jan 30, 2018 | 32.69 | 32.99 | 32.00 | 32.92 | 363,517 | -0.18(-0.54%) |
Jan 29, 2018 | 32.71 | 33.14 | 32.09 | 33.10 | 425,418 | +0.35(+1.07%) |
Jan 26, 2018 | 32.56 | 32.84 | 30.75 | 32.75 | 313,355 | +0.45(+1.39%) |
Jan 25, 2018 | 31.65 | 33.01 | 30.62 | 32.30 | 285,466 | +0.93(+2.96%) |
Jan 24, 2018 | 33.15 | 33.59 | 30.46 | 31.37 | 338,019 | -1.78(-5.37%) |
Jan 23, 2018 | 32.00 | 33.25 | 31.71 | 33.15 | 847,158 | +1.09(+3.40%) |
Jan 22, 2018 | 31.24 | 32.85 | 31.24 | 32.06 | 1,250,146 | +0.82(+2.62%) |
Jan 19, 2018 | 28.94 | 31.25 | 28.64 | 31.24 | 776,747 | +2.27(+7.84%) |
Jan 18, 2018 | 26.00 | 29.46 | 26.00 | 28.97 | 442,538 | +2.04(+7.58%) |
Jan 17, 2018 | 26.42 | 27.24 | 25.64 | 26.93 | 341,904 | +0.36(+1.35%) |
Jan 16, 2018 | 26.05 | 27.25 | 26.03 | 26.57 | 275,217 | +0.13(+0.49%) |
Jan 12, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.31(+1.19%) | |
Jan 11, 2018 | 27.29 | 27.29 | 25.71 | 26.13 | 435,016 | -0.96(-3.54%) |
Jan 10, 2018 | 29.98 | 29.98 | 26.81 | 27.09 | 474,404 | -2.98(-9.91%) |
Jan 09, 2018 | 30.00 | 30.65 | 29.79 | 30.07 | 431,113 | +0.16(+0.53%) |
Jan 08, 2018 | 29.76 | 30.25 | 29.18 | 29.91 | 249,731 | -0.05(-0.17%) |
Jan 05, 2018 | 28.95 | 30.27 | 28.51 | 29.96 | 576,617 | +1.11(+3.85%) |
Jan 04, 2018 | 28.45 | 29.19 | 27.94 | 28.85 | 352,372 | +0.43(+1.51%) |
Jan 03, 2018 | 28.21 | 28.93 | 28.21 | 28.42 | 289,788 | +0.33(+1.17%) |