Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.51 | 28.51 | 28.51 | 0 | +0.58(+2.06%) | |
Mar 28, 2018 | 28.22 | 28.22 | 27.92 | 27.94 | 84,287 | -0.35(-1.25%) |
Mar 27, 2018 | 28.55 | 28.63 | 28.27 | 28.29 | 54,048 | -0.41(-1.42%) |
Mar 26, 2018 | 28.77 | 28.89 | 28.59 | 28.70 | 88,986 | +0.32(+1.14%) |
Mar 23, 2018 | 28.55 | 28.72 | 28.31 | 28.37 | 96,039 | +0.45(+1.60%) |
Mar 22, 2018 | 27.96 | 28.09 | 27.84 | 27.93 | 59,417 | -0.32(-1.12%) |
Mar 21, 2018 | 27.63 | 28.30 | 27.58 | 28.24 | 197,189 | +0.99(+3.64%) |
Mar 20, 2018 | 27.48 | 27.50 | 27.13 | 27.25 | 77,166 | -0.30(-1.08%) |
Mar 19, 2018 | 27.72 | 27.77 | 27.38 | 27.55 | 126,938 | -0.29(-1.03%) |
Mar 16, 2018 | 27.75 | 27.92 | 27.60 | 27.84 | 60,719 | -0.02(-0.07%) |
Mar 15, 2018 | 28.13 | 28.14 | 27.78 | 27.85 | 71,967 | -0.49(-1.74%) |
Mar 14, 2018 | 28.56 | 28.64 | 28.25 | 28.35 | 147,845 | -0.19(-0.68%) |
Mar 13, 2018 | 28.42 | 28.67 | 28.34 | 28.54 | 69,795 | +0.16(+0.56%) |
Mar 12, 2018 | 28.02 | 28.43 | 28.01 | 28.38 | 76,543 | +0.12(+0.43%) |
Mar 09, 2018 | 28.07 | 28.40 | 27.99 | 28.26 | 79,966 | +0.21(+0.76%) |
Mar 08, 2018 | 28.02 | 28.05 | 27.76 | 28.05 | 49,644 | +0.00(+0.00%) |
Mar 07, 2018 | 27.98 | 28.05 | 68,652 | -0.42(-1.47%) | ||
Mar 06, 2018 | 28.24 | 28.59 | 28.14 | 28.47 | 126,437 | +0.66(+2.37%) |
Mar 05, 2018 | 27.65 | 27.88 | 27.54 | 27.81 | 74,395 | +0.01(+0.03%) |
Mar 02, 2018 | 27.72 | 27.98 | 27.63 | 27.80 | 107,206 | +0.20(+0.74%) |
Mar 01, 2018 | 27.33 | 27.67 | 26.92 | 27.59 | 194,073 | +0.16(+0.58%) |
Feb 28, 2018 | 27.89 | 27.95 | 27.44 | 27.44 | 73,469 | -0.52(-1.86%) |
Feb 27, 2018 | 28.43 | 28.43 | 27.90 | 27.96 | 114,092 | -0.73(-2.56%) |
Feb 26, 2018 | 28.52 | 28.70 | 28.41 | 28.69 | 127,106 | +0.44(+1.54%) |
Feb 23, 2018 | 28.17 | 28.30 | 27.96 | 28.25 | 87,958 | +0.11(+0.40%) |
Feb 22, 2018 | 28.13 | 28.14 | 61,917 | +0.04(+0.13%) | ||
Feb 21, 2018 | 28.49 | 28.85 | 28.11 | 28.11 | 89,744 | -0.15(-0.53%) |
Feb 20, 2018 | 28.69 | 28.83 | 28.21 | 28.25 | 347,566 | -0.79(-2.72%) |
Feb 16, 2018 | 29.04 | 29.04 | 29.04 | 0 | -0.48(-1.63%) | |
Feb 15, 2018 | 29.24 | 29.57 | 29.04 | 29.53 | 104,659 | +0.39(+1.34%) |
Feb 14, 2018 | 27.92 | 29.22 | 27.85 | 29.14 | 193,753 | +1.32(+4.74%) |
Feb 13, 2018 | 27.94 | 27.98 | 27.58 | 27.82 | 104,615 | -0.07(-0.23%) |
Feb 12, 2018 | 26.96 | 27.94 | 26.93 | 27.88 | 677,264 | +1.17(+4.38%) |
Feb 09, 2018 | 27.35 | 27.35 | 26.18 | 26.71 | 193,902 | -0.54(-1.98%) |
Feb 08, 2018 | 27.71 | 27.87 | 27.25 | 27.25 | 112,411 | -0.24(-0.88%) |
Feb 07, 2018 | 28.02 | 28.24 | 27.47 | 27.49 | 139,757 | -0.93(-3.27%) |
Feb 06, 2018 | 28.31 | 28.65 | 28.22 | 28.42 | 191,201 | -0.25(-0.87%) |
Feb 05, 2018 | 28.73 | 28.90 | 28.36 | 28.67 | 125,508 | +0.03(+0.10%) |
Feb 02, 2018 | 29.45 | 29.45 | 28.64 | 28.64 | 209,841 | -1.31(-4.37%) |
Feb 01, 2018 | 29.79 | 30.11 | 29.67 | 29.95 | 54,273 | -0.04(-0.12%) |
Jan 31, 2018 | 29.78 | 30.12 | 29.40 | 29.99 | 84,701 | +0.32(+1.10%) |
Jan 30, 2018 | 30.18 | 30.22 | 29.65 | 29.66 | 131,102 | -0.38(-1.27%) |
Jan 29, 2018 | 30.57 | 30.59 | 29.95 | 30.05 | 229,318 | -0.70(-2.26%) |
Jan 26, 2018 | 30.77 | 30.90 | 30.59 | 30.74 | 131,155 | +0.18(+0.58%) |
Jan 25, 2018 | 31.48 | 31.59 | 30.52 | 30.57 | 372,802 | -0.93(-2.95%) |
Jan 24, 2018 | 31.19 | 31.65 | 31.08 | 31.49 | 342,134 | +0.78(+2.54%) |
Jan 23, 2018 | 30.51 | 30.74 | 30.18 | 30.71 | 206,686 | +0.07(+0.24%) |
Jan 22, 2018 | 30.73 | 30.82 | 30.51 | 30.64 | 69,193 | -0.07(-0.21%) |
Jan 19, 2018 | 30.77 | 30.86 | 30.50 | 30.70 | 98,309 | +0.32(+1.04%) |
Jan 18, 2018 | 30.92 | 30.93 | 30.35 | 30.39 | 159,479 | -0.61(-1.98%) |
Jan 17, 2018 | 31.08 | 31.38 | 30.89 | 31.00 | 98,550 | -0.32(-1.01%) |
Jan 16, 2018 | 31.21 | 31.42 | 31.09 | 31.32 | 259,511 | -0.02(-0.06%) |
Jan 12, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.66(+2.15%) | |
Jan 11, 2018 | 30.44 | 30.76 | 30.44 | 30.68 | 171,048 | +0.19(+0.64%) |
Jan 10, 2018 | 30.44 | 30.63 | 30.22 | 30.48 | 101,288 | +0.32(+1.05%) |
Jan 09, 2018 | 30.16 | 30.23 | 29.87 | 30.17 | 113,170 | -0.07(-0.25%) |
Jan 08, 2018 | 30.33 | 30.48 | 30.12 | 30.24 | 125,473 | -0.19(-0.61%) |
Jan 05, 2018 | 30.59 | 30.59 | 30.35 | 30.43 | 63,744 | -0.13(-0.43%) |
Jan 04, 2018 | 30.42 | 30.57 | 30.20 | 30.56 | 108,330 | +0.09(+0.30%) |
Jan 03, 2018 | 30.95 | 30.95 | 30.22 | 30.46 | 215,583 | -0.71(-2.26%) |