Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.70 | 30.70 | 30.70 | 0 | +1.35(+4.60%) | |
Mar 28, 2018 | 29.65 | 30.55 | 27.45 | 29.35 | 486,485 | -0.40(-1.34%) |
Mar 27, 2018 | 32.55 | 32.90 | 29.60 | 29.75 | 373,347 | -2.80(-8.60%) |
Mar 26, 2018 | 33.00 | 33.00 | 32.10 | 32.55 | 346,767 | +0.10(+0.31%) |
Mar 23, 2018 | 32.35 | 33.70 | 32.00 | 32.45 | 369,625 | +0.10(+0.31%) |
Mar 22, 2018 | 32.35 | 32.75 | 31.90 | 32.35 | 266,186 | +0.00(+0.00%) |
Mar 21, 2018 | 32.45 | 33.05 | 31.80 | 32.35 | 294,682 | -0.05(-0.15%) |
Mar 20, 2018 | 32.20 | 32.70 | 31.36 | 32.40 | 245,306 | +0.10(+0.31%) |
Mar 19, 2018 | 32.40 | 32.98 | 31.75 | 32.30 | 296,062 | -0.20(-0.62%) |
Mar 16, 2018 | 32.80 | 33.75 | 31.55 | 32.50 | 582,927 | -0.10(-0.31%) |
Mar 15, 2018 | 34.50 | 34.65 | 32.45 | 32.60 | 271,755 | -1.65(-4.82%) |
Mar 14, 2018 | 34.00 | 34.80 | 33.50 | 34.25 | 298,259 | +0.35(+1.03%) |
Mar 13, 2018 | 35.15 | 36.00 | 33.40 | 33.90 | 437,300 | -1.05(-3.00%) |
Mar 12, 2018 | 35.05 | 37.62 | 34.75 | 34.95 | 1,053,085 | +0.35(+1.01%) |
Mar 09, 2018 | 30.00 | 35.00 | 30.00 | 34.60 | 854,334 | +3.65(+11.79%) |
Mar 08, 2018 | 31.00 | 31.15 | 29.85 | 30.95 | 209,662 | +0.20(+0.65%) |
Mar 07, 2018 | 30.05 | 31.45 | 29.75 | 30.75 | 301,865 | +0.25(+0.82%) |
Mar 06, 2018 | 31.20 | 32.17 | 30.40 | 30.50 | 492,006 | -0.60(-1.93%) |
Mar 05, 2018 | 29.35 | 31.50 | 28.20 | 31.10 | 617,060 | +2.65(+9.31%) |
Mar 02, 2018 | 27.45 | 28.90 | 27.30 | 28.45 | 253,691 | +0.80(+2.89%) |
Mar 01, 2018 | 26.95 | 28.25 | 25.95 | 27.65 | 281,879 | +0.50(+1.84%) |
Feb 28, 2018 | 27.75 | 28.55 | 27.00 | 27.15 | 250,965 | -0.35(-1.27%) |
Feb 27, 2018 | 28.70 | 28.75 | 27.50 | 27.50 | 273,192 | -1.20(-4.18%) |
Feb 26, 2018 | 28.70 | 28.85 | 27.55 | 28.70 | 310,920 | +0.00(+0.00%) |
Feb 23, 2018 | 28.60 | 28.77 | 27.20 | 28.70 | 320,888 | +0.35(+1.23%) |
Feb 22, 2018 | 28.35 | 438,911 | +1.00(+3.66%) | |||
Feb 21, 2018 | 28.10 | 28.50 | 27.15 | 27.35 | 334,757 | -0.45(-1.62%) |
Feb 20, 2018 | 29.45 | 30.00 | 27.55 | 27.80 | 552,083 | -1.80(-6.08%) |
Feb 16, 2018 | 29.60 | 29.60 | 29.60 | 0 | +0.60(+2.07%) | |
Feb 15, 2018 | 28.40 | 29.15 | 28.16 | 29.00 | 323,051 | +0.50(+1.75%) |
Feb 14, 2018 | 28.15 | 29.05 | 27.75 | 28.50 | 392,515 | +0.35(+1.24%) |
Feb 13, 2018 | 27.75 | 28.20 | 27.40 | 28.15 | 295,478 | +0.20(+0.72%) |
Feb 12, 2018 | 27.20 | 29.20 | 27.05 | 27.95 | 345,615 | +0.85(+3.14%) |
Feb 09, 2018 | 27.15 | 28.00 | 25.50 | 27.10 | 391,388 | +0.30(+1.12%) |
Feb 08, 2018 | 30.25 | 30.50 | 26.75 | 26.80 | 836,626 | -3.15(-10.52%) |
Feb 07, 2018 | 29.90 | 30.35 | 29.90 | 29.95 | 657,629 | +0.05(+0.17%) |
Feb 06, 2018 | 26.65 | 30.05 | 26.65 | 29.90 | 869,473 | +2.50(+9.12%) |
Feb 05, 2018 | 25.55 | 27.80 | 25.05 | 27.40 | 526,350 | +1.15(+4.38%) |
Feb 02, 2018 | 26.25 | 26.90 | 24.70 | 26.25 | 324,156 | -0.35(-1.32%) |
Feb 01, 2018 | 25.95 | 27.16 | 25.52 | 26.60 | 463,592 | +0.70(+2.70%) |
Jan 31, 2018 | 25.70 | 26.40 | 25.32 | 25.90 | 326,400 | +0.40(+1.57%) |
Jan 30, 2018 | 26.35 | 26.40 | 26.15 | 25.50 | 308,703 | -1.25(-4.67%) |
Jan 29, 2018 | 26.25 | 26.80 | 25.85 | 26.75 | 228,562 | +0.70(+2.69%) |
Jan 26, 2018 | 26.45 | 26.60 | 25.25 | 26.05 | 407,607 | -0.45(-1.70%) |
Jan 25, 2018 | 26.85 | 27.20 | 25.90 | 26.50 | 300,575 | -0.55(-2.03%) |
Jan 24, 2018 | 27.85 | 28.00 | 26.10 | 27.05 | 423,247 | -0.65(-2.35%) |
Jan 23, 2018 | 25.90 | 27.95 | 25.90 | 27.70 | 387,508 | +1.65(+6.33%) |
Jan 22, 2018 | 25.80 | 26.59 | 25.25 | 26.05 | 308,730 | +0.45(+1.76%) |
Jan 19, 2018 | 27.00 | 27.50 | 25.41 | 25.60 | 528,200 | -1.40(-5.19%) |
Jan 18, 2018 | 24.95 | 27.40 | 24.70 | 27.00 | 714,612 | +2.20(+8.87%) |
Jan 17, 2018 | 24.30 | 24.95 | 23.50 | 24.80 | 579,360 | +0.55(+2.27%) |
Jan 16, 2018 | 25.00 | 26.55 | 23.11 | 24.25 | 1,171,008 | -0.50(-2.02%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | +1.55(+6.68%) | |
Jan 11, 2018 | 21.75 | 23.45 | 21.50 | 23.20 | 817,448 | +1.45(+6.67%) |
Jan 10, 2018 | 21.77 | 21.75 | 619,710 | +2.70(+14.17%) | ||
Jan 09, 2018 | 17.80 | 19.12 | 17.45 | 19.05 | 502,748 | +1.85(+10.76%) |
Jan 08, 2018 | 18.75 | 18.75 | 17.15 | 17.20 | 312,957 | -1.50(-8.02%) |
Jan 05, 2018 | 19.10 | 19.35 | 18.50 | 18.70 | 234,793 | -0.40(-2.09%) |
Jan 04, 2018 | 19.00 | 19.35 | 18.36 | 19.10 | 327,172 | +0.10(+0.53%) |
Jan 03, 2018 | 18.80 | 19.50 | 18.60 | 19.00 | 318,536 | +0.35(+1.88%) |