Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.29(-1.16%) | |
Mar 28, 2018 | 24.85 | 25.41 | 24.60 | 24.90 | 1,847,051 | +0.04(+0.16%) |
Mar 27, 2018 | 24.78 | 25.29 | 24.61 | 24.86 | 1,451,552 | +0.07(+0.28%) |
Mar 26, 2018 | 23.94 | 24.84 | 23.94 | 24.79 | 1,110,721 | +1.05(+4.42%) |
Mar 23, 2018 | 24.22 | 24.61 | 23.69 | 23.74 | 918,048 | -0.36(-1.49%) |
Mar 22, 2018 | 24.82 | 24.96 | 24.08 | 24.10 | 1,717,275 | -0.79(-3.17%) |
Mar 21, 2018 | 25.09 | 25.19 | 24.64 | 24.89 | 979,390 | -0.28(-1.11%) |
Mar 20, 2018 | 25.88 | 25.90 | 24.93 | 25.17 | 1,130,828 | -0.76(-2.93%) |
Mar 19, 2018 | 25.48 | 25.98 | 25.38 | 25.93 | 1,323,270 | +0.50(+1.97%) |
Mar 16, 2018 | 24.77 | 25.56 | 24.77 | 25.43 | 1,497,618 | +0.58(+2.33%) |
Mar 15, 2018 | 25.79 | 25.96 | 24.82 | 24.85 | 2,180,033 | -0.92(-3.57%) |
Mar 14, 2018 | 25.16 | 25.89 | 25.07 | 25.77 | 1,572,656 | +1.26(+5.14%) |
Mar 13, 2018 | 24.22 | 24.62 | 24.16 | 24.51 | 980,826 | +0.41(+1.70%) |
Mar 12, 2018 | 24.83 | 25.38 | 24.08 | 24.10 | 789,029 | -0.65(-2.63%) |
Mar 09, 2018 | 24.41 | 24.84 | 24.17 | 24.75 | 998,220 | +0.53(+2.19%) |
Mar 08, 2018 | 24.43 | 24.63 | 24.18 | 24.22 | 754,417 | -0.08(-0.33%) |
Mar 07, 2018 | 24.44 | 23.67 | 24.30 | 814,690 | +0.19(+0.79%) | |
Mar 06, 2018 | 24.28 | 24.28 | 23.54 | 24.11 | 1,814,831 | -0.19(-0.78%) |
Mar 05, 2018 | 24.97 | 24.97 | 24.29 | 24.30 | 1,317,620 | -0.81(-3.23%) |
Mar 02, 2018 | 24.80 | 25.12 | 24.75 | 25.11 | 818,078 | +0.18(+0.72%) |
Mar 01, 2018 | 25.22 | 25.30 | 24.71 | 24.93 | 1,158,413 | -0.27(-1.07%) |
Feb 28, 2018 | 25.37 | 25.77 | 25.18 | 25.20 | 1,192,460 | +0.00(+0.00%) |
Feb 27, 2018 | 25.42 | 25.87 | 25.20 | 25.20 | 1,192,192 | -0.22(-0.87%) |
Feb 26, 2018 | 25.09 | 25.47 | 24.90 | 25.42 | 746,460 | +0.41(+1.64%) |
Feb 23, 2018 | 25.00 | 25.25 | 24.44 | 25.01 | 1,028,786 | +0.08(+0.32%) |
Feb 22, 2018 | 24.93 | 1,419,542 | +0.07(+0.28%) | |||
Feb 21, 2018 | 26.49 | 26.87 | 24.83 | 24.86 | 2,066,727 | -1.52(-5.76%) |
Feb 20, 2018 | 26.60 | 26.95 | 26.15 | 26.38 | 1,400,371 | -0.62(-2.30%) |
Feb 16, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.50(+1.89%) | |
Feb 15, 2018 | 25.79 | 27.37 | 24.39 | 26.50 | 3,081,494 | +0.91(+3.56%) |
Feb 14, 2018 | 25.10 | 25.65 | 24.94 | 25.59 | 1,206,592 | +0.45(+1.79%) |
Feb 13, 2018 | 25.28 | 25.45 | 24.93 | 25.14 | 800,589 | -0.16(-0.63%) |
Feb 12, 2018 | 25.54 | 25.71 | 24.84 | 25.30 | 1,367,136 | +0.08(+0.32%) |
Feb 09, 2018 | 25.10 | 25.73 | 24.35 | 25.22 | 1,478,658 | +0.08(+0.32%) |
Feb 08, 2018 | 25.84 | 26.32 | 25.14 | 25.14 | 854,019 | -0.50(-1.95%) |
Feb 07, 2018 | 26.03 | 26.20 | 25.62 | 25.64 | 1,347,827 | -0.51(-1.95%) |
Feb 06, 2018 | 25.50 | 26.59 | 25.11 | 26.15 | 2,292,257 | -0.13(-0.49%) |
Feb 05, 2018 | 27.30 | 27.60 | 26.05 | 26.28 | 2,204,158 | -1.15(-4.19%) |
Feb 02, 2018 | 28.01 | 28.01 | 27.20 | 27.43 | 1,133,589 | -0.64(-2.28%) |
Feb 01, 2018 | 27.69 | 28.20 | 27.16 | 28.07 | 1,509,723 | +0.30(+1.08%) |
Jan 31, 2018 | 29.65 | 29.71 | 27.67 | 27.77 | 2,706,044 | -1.85(-6.25%) |
Jan 30, 2018 | 29.25 | 29.71 | 28.87 | 29.62 | 864,456 | +0.20(+0.68%) |
Jan 29, 2018 | 30.61 | 30.68 | 29.32 | 29.42 | 820,352 | -1.25(-4.08%) |
Jan 26, 2018 | 30.33 | 30.68 | 29.89 | 30.67 | 584,985 | +0.43(+1.42%) |
Jan 25, 2018 | 30.54 | 30.69 | 29.98 | 30.24 | 548,595 | -0.21(-0.69%) |
Jan 24, 2018 | 30.92 | 30.99 | 30.26 | 30.45 | 761,632 | -0.52(-1.68%) |
Jan 23, 2018 | 31.22 | 31.22 | 30.69 | 30.97 | 811,826 | -0.25(-0.80%) |
Jan 22, 2018 | 30.62 | 31.25 | 30.62 | 31.22 | 1,139,208 | +0.50(+1.63%) |
Jan 19, 2018 | 29.76 | 30.82 | 29.76 | 30.72 | 1,069,573 | +1.23(+4.17%) |
Jan 18, 2018 | 29.34 | 29.51 | 28.97 | 29.49 | 978,872 | +0.07(+0.24%) |
Jan 17, 2018 | 29.87 | 30.04 | 29.39 | 29.42 | 967,469 | -0.33(-1.11%) |
Jan 16, 2018 | 29.79 | 30.25 | 29.41 | 29.75 | 1,348,089 | +0.06(+0.20%) |
Jan 12, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.18(+0.61%) | |
Jan 11, 2018 | 29.99 | 30.05 | 29.41 | 29.51 | 1,145,547 | -0.42(-1.40%) |
Jan 10, 2018 | 30.22 | 29.93 | 1,823,713 | -0.05(-0.17%) | ||
Jan 09, 2018 | 30.20 | 30.25 | 29.89 | 29.98 | 1,359,040 | -0.22(-0.73%) |
Jan 08, 2018 | 29.45 | 30.36 | 29.38 | 30.20 | 1,815,774 | +0.77(+2.62%) |
Jan 05, 2018 | 29.42 | 29.79 | 29.21 | 29.43 | 1,144,146 | -0.04(-0.14%) |
Jan 04, 2018 | 29.84 | 30.02 | 29.25 | 29.47 | 1,282,112 | -0.24(-0.81%) |
Jan 03, 2018 | 30.20 | 30.35 | 29.10 | 29.71 | 2,028,773 | -0.47(-1.56%) |