Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.82 | 22.82 | 22.82 | 0 | +1.25(+5.81%) | |
Mar 28, 2018 | 21.92 | 22.09 | 21.09 | 21.57 | 1,428,513 | -0.26(-1.20%) |
Mar 27, 2018 | 22.30 | 22.71 | 21.31 | 21.83 | 3,403,876 | -0.78(-3.44%) |
Mar 26, 2018 | 23.17 | 23.25 | 22.01 | 22.61 | 1,975,990 | -0.21(-0.90%) |
Mar 23, 2018 | 22.95 | 23.56 | 22.38 | 22.81 | 1,674,452 | -0.08(-0.37%) |
Mar 22, 2018 | 23.51 | 23.95 | 22.87 | 22.90 | 1,106,420 | -0.93(-3.89%) |
Mar 21, 2018 | 23.80 | 24.31 | 23.68 | 23.83 | 805,056 | -0.13(-0.56%) |
Mar 20, 2018 | 24.25 | 24.89 | 23.34 | 23.96 | 2,013,174 | -0.21(-0.88%) |
Mar 19, 2018 | 25.18 | 25.32 | 23.42 | 24.17 | 2,476,620 | -1.37(-5.35%) |
Mar 16, 2018 | 25.61 | 25.97 | 25.21 | 25.54 | 2,010,171 | -0.10(-0.39%) |
Mar 15, 2018 | 28.37 | 28.52 | 24.48 | 25.64 | 5,493,275 | -2.82(-9.91%) |
Mar 14, 2018 | 27.53 | 29.58 | 27.13 | 28.46 | 4,756,002 | +2.66(+10.33%) |
Mar 13, 2018 | 25.77 | 26.39 | 25.19 | 25.79 | 2,016,173 | +0.19(+0.74%) |
Mar 12, 2018 | 26.53 | 26.93 | 25.38 | 25.60 | 2,387,766 | -0.86(-3.25%) |
Mar 09, 2018 | 27.16 | 27.35 | 26.42 | 26.46 | 1,040,460 | -0.62(-2.29%) |
Mar 08, 2018 | 27.40 | 27.66 | 26.43 | 27.08 | 599,384 | +0.08(+0.29%) |
Mar 07, 2018 | 27.16 | 26.28 | 27.01 | 938,962 | -0.32(-1.19%) | |
Mar 06, 2018 | 26.45 | 27.42 | 26.32 | 27.33 | 1,113,753 | +1.09(+4.14%) |
Mar 05, 2018 | 26.94 | 26.99 | 25.80 | 26.25 | 2,640,513 | -0.82(-3.05%) |
Mar 02, 2018 | 26.03 | 27.56 | 25.27 | 27.07 | 2,780,990 | -0.64(-2.31%) |
Mar 01, 2018 | 29.45 | 29.61 | 27.10 | 27.71 | 2,395,503 | -1.76(-5.96%) |
Feb 28, 2018 | 30.31 | 31.19 | 28.63 | 29.47 | 1,955,808 | +0.36(+1.24%) |
Feb 27, 2018 | 30.26 | 30.59 | 28.89 | 29.11 | 1,226,522 | -1.23(-4.04%) |
Feb 26, 2018 | 29.97 | 30.81 | 29.91 | 30.33 | 1,027,340 | +0.41(+1.37%) |
Feb 23, 2018 | 29.34 | 29.95 | 29.06 | 29.92 | 541,842 | +1.16(+4.04%) |
Feb 22, 2018 | 28.51 | 29.26 | 28.35 | 28.76 | 662,495 | +0.30(+1.04%) |
Feb 21, 2018 | 27.82 | 29.26 | 27.75 | 28.47 | 700,494 | +0.68(+2.44%) |
Feb 20, 2018 | 28.29 | 28.68 | 27.68 | 27.79 | 711,202 | -0.67(-2.35%) |
Feb 16, 2018 | 28.46 | 28.46 | 28.46 | 0 | -1.00(-3.40%) | |
Feb 15, 2018 | 29.61 | 29.61 | 29.10 | 29.46 | 366,588 | +0.09(+0.31%) |
Feb 14, 2018 | 29.40 | 29.92 | 28.93 | 29.37 | 617,098 | -0.39(-1.33%) |
Feb 13, 2018 | 29.61 | 30.12 | 29.23 | 29.76 | 300,936 | -0.02(-0.07%) |
Feb 12, 2018 | 29.23 | 30.03 | 28.83 | 29.78 | 553,747 | +0.70(+2.42%) |
Feb 09, 2018 | 28.92 | 29.36 | 27.51 | 29.08 | 708,042 | +0.34(+1.18%) |
Feb 08, 2018 | 29.66 | 30.09 | 28.42 | 28.74 | 993,983 | -0.94(-3.16%) |
Feb 07, 2018 | 29.31 | 29.89 | 29.23 | 29.68 | 506,083 | +0.22(+0.74%) |
Feb 06, 2018 | 27.36 | 29.77 | 27.34 | 29.46 | 903,722 | +0.57(+1.98%) |
Feb 05, 2018 | 29.26 | 30.18 | 28.62 | 28.89 | 524,022 | -0.82(-2.78%) |
Feb 02, 2018 | 31.27 | 31.53 | 29.66 | 29.71 | 879,641 | -1.83(-5.81%) |
Feb 01, 2018 | 31.21 | 31.58 | 31.03 | 31.55 | 349,593 | +0.00(+0.00%) |
Jan 31, 2018 | 31.91 | 32.01 | 31.35 | 31.55 | 435,473 | -0.16(-0.49%) |
Jan 30, 2018 | 31.41 | 31.80 | 31.35 | 31.70 | 499,434 | -0.16(-0.51%) |
Jan 29, 2018 | 31.72 | 32.22 | 31.38 | 31.86 | 421,198 | +0.00(+0.00%) |
Jan 26, 2018 | 32.78 | 32.98 | 31.31 | 31.86 | 1,484,578 | -0.42(-1.31%) |
Jan 25, 2018 | 33.06 | 33.12 | 31.90 | 32.29 | 759,592 | -0.70(-2.12%) |
Jan 24, 2018 | 32.43 | 33.20 | 32.42 | 32.98 | 705,738 | +0.67(+2.07%) |
Jan 23, 2018 | 31.80 | 32.36 | 31.42 | 32.31 | 594,409 | +0.51(+1.62%) |
Jan 22, 2018 | 31.55 | 32.29 | 31.51 | 31.80 | 1,087,992 | +0.36(+1.14%) |
Jan 19, 2018 | 30.68 | 31.46 | 30.67 | 31.44 | 587,851 | +0.75(+2.46%) |
Jan 18, 2018 | 30.70 | 31.26 | 30.64 | 30.69 | 547,168 | +0.04(+0.12%) |
Jan 17, 2018 | 30.69 | 30.93 | 30.34 | 30.65 | 506,395 | +0.08(+0.28%) |
Jan 16, 2018 | 32.18 | 32.20 | 30.26 | 30.57 | 684,624 | -1.35(-4.22%) |
Jan 12, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.31(+0.98%) | |
Jan 11, 2018 | 30.64 | 31.73 | 30.63 | 31.60 | 420,646 | +0.97(+3.18%) |
Jan 10, 2018 | 31.00 | 30.63 | 580,795 | -0.08(-0.25%) | ||
Jan 09, 2018 | 30.78 | 31.09 | 30.56 | 30.71 | 707,003 | +0.20(+0.65%) |
Jan 08, 2018 | 31.52 | 31.64 | 30.23 | 30.51 | 1,126,837 | -1.14(-3.61%) |
Jan 05, 2018 | 31.76 | 31.98 | 31.38 | 31.65 | 807,255 | -0.11(-0.33%) |
Jan 04, 2018 | 32.50 | 32.60 | 31.60 | 31.76 | 749,221 | -0.51(-1.57%) |
Jan 03, 2018 | 32.24 | 32.60 | 31.76 | 32.27 | 548,910 | +0.16(+0.48%) |