Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.38(+1.56%) | |
Mar 28, 2018 | 25.15 | 25.31 | 24.39 | 24.39 | 288,808 | -0.77(-3.06%) |
Mar 27, 2018 | 25.89 | 25.94 | 24.99 | 25.16 | 278,115 | -0.61(-2.37%) |
Mar 26, 2018 | 25.37 | 25.89 | 25.08 | 25.77 | 269,659 | +0.61(+2.42%) |
Mar 23, 2018 | 25.80 | 26.06 | 25.15 | 25.16 | 248,373 | -0.66(-2.56%) |
Mar 22, 2018 | 26.08 | 26.39 | 25.80 | 25.82 | 170,653 | -0.40(-1.53%) |
Mar 21, 2018 | 26.65 | 27.45 | 26.07 | 26.22 | 209,518 | -0.43(-1.61%) |
Mar 20, 2018 | 26.41 | 26.85 | 26.38 | 26.65 | 179,543 | +0.18(+0.68%) |
Mar 19, 2018 | 26.36 | 26.75 | 25.79 | 26.47 | 362,811 | -0.37(-1.38%) |
Mar 16, 2018 | 27.43 | 27.69 | 26.83 | 26.84 | 531,310 | -0.65(-2.36%) |
Mar 15, 2018 | 27.72 | 27.88 | 27.37 | 27.49 | 324,039 | -0.26(-0.94%) |
Mar 14, 2018 | 27.27 | 27.98 | 27.23 | 27.75 | 351,210 | +0.47(+1.72%) |
Mar 13, 2018 | 27.35 | 27.53 | 26.82 | 27.28 | 326,816 | -0.05(-0.18%) |
Mar 12, 2018 | 27.74 | 27.91 | 27.20 | 27.33 | 333,866 | -0.31(-1.12%) |
Mar 09, 2018 | 28.21 | 28.34 | 27.58 | 27.64 | 284,991 | -0.50(-1.78%) |
Mar 08, 2018 | 27.56 | 28.33 | 27.27 | 28.14 | 465,567 | +0.68(+2.48%) |
Mar 07, 2018 | 27.63 | 26.37 | 27.46 | 519,504 | +0.65(+2.42%) | |
Mar 06, 2018 | 26.01 | 26.95 | 25.89 | 26.81 | 597,683 | +0.80(+3.08%) |
Mar 05, 2018 | 25.88 | 26.36 | 25.76 | 26.01 | 491,735 | +0.04(+0.15%) |
Mar 02, 2018 | 25.90 | 26.27 | 25.70 | 25.97 | 463,541 | -0.09(-0.35%) |
Mar 01, 2018 | 26.46 | 26.46 | 25.79 | 26.06 | 561,499 | -0.41(-1.55%) |
Feb 28, 2018 | 25.51 | 27.84 | 25.00 | 26.47 | 1,071,777 | +0.18(+0.68%) |
Feb 27, 2018 | 26.20 | 26.68 | 25.78 | 26.29 | 629,295 | +0.15(+0.57%) |
Feb 26, 2018 | 26.16 | 26.45 | 25.92 | 26.14 | 376,056 | +0.09(+0.35%) |
Feb 23, 2018 | 25.52 | 26.24 | 25.33 | 26.05 | 309,534 | +0.53(+2.08%) |
Feb 22, 2018 | 25.52 | 25.52 | 377,939 | -0.38(-1.47%) | ||
Feb 21, 2018 | 26.51 | 26.93 | 25.08 | 25.90 | 568,108 | -0.56(-2.12%) |
Feb 20, 2018 | 25.55 | 26.55 | 25.16 | 26.46 | 677,161 | +0.91(+3.56%) |
Feb 16, 2018 | 25.55 | 25.55 | 25.55 | 0 | +1.11(+4.54%) | |
Feb 15, 2018 | 23.58 | 24.46 | 23.01 | 24.44 | 355,994 | +1.02(+4.36%) |
Feb 14, 2018 | 23.00 | 23.49 | 22.76 | 23.42 | 263,207 | +0.22(+0.95%) |
Feb 13, 2018 | 23.12 | 23.28 | 22.78 | 23.20 | 227,999 | +0.02(+0.09%) |
Feb 12, 2018 | 23.37 | 23.59 | 23.06 | 23.18 | 262,494 | -0.13(-0.56%) |
Feb 09, 2018 | 22.79 | 23.35 | 22.67 | 23.31 | 470,680 | +0.67(+2.96%) |
Feb 08, 2018 | 23.25 | 23.25 | 22.35 | 22.64 | 478,514 | -0.56(-2.41%) |
Feb 07, 2018 | 22.69 | 23.19 | 22.69 | 23.20 | 282,050 | +0.49(+2.16%) |
Feb 06, 2018 | 23.12 | 23.78 | 22.40 | 22.71 | 622,293 | -1.00(-4.22%) |
Feb 05, 2018 | 23.77 | 23.98 | 23.44 | 23.71 | 288,592 | -0.38(-1.58%) |
Feb 02, 2018 | 23.85 | 24.17 | 23.61 | 24.09 | 327,838 | -0.02(-0.08%) |
Feb 01, 2018 | 24.04 | 24.13 | 23.60 | 24.11 | 289,016 | -0.14(-0.58%) |
Jan 31, 2018 | 23.66 | 24.36 | 23.48 | 24.25 | 360,475 | +0.67(+2.84%) |
Jan 30, 2018 | 23.28 | 23.61 | 23.06 | 23.58 | 251,207 | +0.11(+0.47%) |
Jan 29, 2018 | 23.65 | 23.65 | 23.14 | 23.47 | 280,199 | -0.24(-1.01%) |
Jan 26, 2018 | 23.35 | 23.95 | 22.95 | 23.71 | 274,176 | +0.49(+2.11%) |
Jan 25, 2018 | 23.41 | 23.60 | 23.06 | 23.22 | 269,433 | -0.04(-0.17%) |
Jan 24, 2018 | 23.40 | 23.71 | 23.07 | 23.26 | 356,107 | -0.05(-0.21%) |
Jan 23, 2018 | 23.09 | 23.35 | 22.62 | 23.31 | 497,252 | +0.27(+1.17%) |
Jan 22, 2018 | 22.88 | 23.23 | 22.62 | 23.04 | 479,506 | +0.16(+0.70%) |
Jan 19, 2018 | 22.65 | 22.88 | 22.34 | 22.88 | 329,343 | +0.23(+1.02%) |
Jan 18, 2018 | 23.95 | 22.34 | 22.65 | 714,776 | +0.45(+2.03%) | |
Jan 17, 2018 | 21.89 | 22.27 | 21.21 | 22.20 | 700,726 | +0.71(+3.30%) |
Jan 16, 2018 | 22.33 | 22.33 | 21.31 | 21.49 | 415,356 | -0.83(-3.72%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +1.01(+4.74%) | |
Jan 11, 2018 | 22.61 | 22.85 | 21.23 | 21.31 | 873,261 | -1.35(-5.96%) |
Jan 10, 2018 | 22.66 | 271,712 | -0.47(-2.03%) | |||
Jan 09, 2018 | 23.50 | 23.60 | 23.12 | 23.13 | 250,936 | -0.44(-1.87%) |
Jan 08, 2018 | 23.00 | 23.75 | 22.86 | 23.57 | 258,717 | +0.63(+2.75%) |
Jan 05, 2018 | 23.04 | 23.27 | 22.64 | 22.94 | 257,289 | -0.12(-0.52%) |
Jan 04, 2018 | 22.55 | 23.30 | 22.55 | 23.06 | 419,016 | +0.67(+2.99%) |
Jan 03, 2018 | 22.74 | 22.82 | 21.97 | 22.39 | 286,548 | -0.22(-0.97%) |