Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.32 | 23.32 | 23.32 | 0 | +0.66(+2.91%) | |
Mar 28, 2018 | 22.49 | 22.67 | 22.17 | 22.66 | 404,057 | +0.27(+1.21%) |
Mar 27, 2018 | 22.78 | 22.78 | 22.29 | 22.39 | 580,550 | -0.33(-1.45%) |
Mar 26, 2018 | 23.53 | 23.75 | 22.49 | 22.72 | 490,359 | -0.53(-2.28%) |
Mar 23, 2018 | 23.89 | 24.03 | 23.00 | 23.25 | 819,107 | -0.70(-2.92%) |
Mar 22, 2018 | 24.40 | 24.50 | 23.92 | 23.95 | 342,801 | -0.66(-2.68%) |
Mar 21, 2018 | 24.79 | 24.93 | 24.57 | 24.61 | 298,790 | -0.14(-0.57%) |
Mar 20, 2018 | 24.88 | 25.20 | 24.68 | 24.75 | 141,726 | -0.12(-0.48%) |
Mar 19, 2018 | 24.83 | 25.08 | 24.49 | 24.87 | 292,085 | -0.10(-0.40%) |
Mar 16, 2018 | 25.09 | 25.39 | 24.96 | 24.97 | 651,735 | -0.13(-0.52%) |
Mar 15, 2018 | 25.28 | 25.42 | 25.02 | 25.10 | 373,049 | -0.11(-0.44%) |
Mar 14, 2018 | 24.92 | 25.46 | 24.82 | 25.21 | 403,201 | +0.35(+1.41%) |
Mar 13, 2018 | 24.80 | 25.05 | 24.69 | 24.86 | 245,771 | +0.24(+0.97%) |
Mar 12, 2018 | 24.99 | 25.05 | 24.56 | 24.62 | 243,870 | -0.37(-1.48%) |
Mar 09, 2018 | 25.02 | 25.15 | 24.70 | 24.99 | 395,343 | +0.11(+0.44%) |
Mar 08, 2018 | 24.84 | 25.15 | 24.68 | 24.88 | 238,983 | +0.08(+0.32%) |
Mar 07, 2018 | 24.67 | 24.85 | 24.40 | 24.80 | 323,620 | -0.14(-0.56%) |
Mar 06, 2018 | 24.58 | 25.03 | 24.30 | 24.94 | 480,895 | +0.37(+1.51%) |
Mar 05, 2018 | 24.82 | 24.90 | 24.45 | 24.57 | 530,009 | -0.40(-1.60%) |
Mar 02, 2018 | 24.93 | 25.05 | 24.57 | 24.97 | 506,977 | -0.18(-0.72%) |
Mar 01, 2018 | 26.42 | 26.48 | 25.10 | 25.15 | 870,937 | -1.32(-4.99%) |
Feb 28, 2018 | 25.63 | 26.91 | 24.79 | 26.47 | 1,517,587 | +1.66(+6.69%) |
Feb 27, 2018 | 25.24 | 25.40 | 24.76 | 24.81 | 534,577 | -0.41(-1.63%) |
Feb 26, 2018 | 25.21 | 25.45 | 25.05 | 25.22 | 489,250 | +0.04(+0.16%) |
Feb 23, 2018 | 24.31 | 25.27 | 24.31 | 25.18 | 523,352 | +1.00(+4.14%) |
Feb 22, 2018 | 24.41 | 24.18 | 919,406 | +0.67(+2.85%) | ||
Feb 21, 2018 | 23.22 | 24.12 | 23.21 | 23.51 | 726,937 | +0.50(+2.17%) |
Feb 20, 2018 | 23.77 | 23.95 | 22.98 | 23.01 | 814,465 | -0.74(-3.12%) |
Feb 16, 2018 | 23.75 | 23.75 | 23.75 | 0 | -0.09(-0.38%) | |
Feb 15, 2018 | 24.08 | 24.08 | 23.45 | 23.84 | 656,076 | +0.05(+0.21%) |
Feb 14, 2018 | 24.25 | 24.43 | 23.48 | 23.79 | 883,339 | -0.62(-2.54%) |
Feb 13, 2018 | 25.18 | 25.22 | 24.39 | 24.41 | 737,293 | -0.78(-3.10%) |
Feb 12, 2018 | 24.11 | 25.46 | 24.00 | 25.19 | 1,133,868 | +1.24(+5.18%) |
Feb 09, 2018 | 23.28 | 24.36 | 23.28 | 23.95 | 651,938 | +0.97(+4.22%) |
Feb 08, 2018 | 23.53 | 22.98 | 22.98 | 480,490 | -0.55(-2.34%) | |
Feb 07, 2018 | 23.31 | 23.64 | 23.31 | 23.53 | 337,368 | +0.08(+0.34%) |
Feb 06, 2018 | 22.92 | 23.92 | 22.88 | 23.45 | 523,692 | -0.30(-1.26%) |
Feb 05, 2018 | 23.74 | 24.21 | 23.40 | 23.75 | 254,924 | -0.34(-1.41%) |
Feb 02, 2018 | 24.35 | 24.47 | 23.97 | 24.09 | 295,669 | -0.52(-2.11%) |
Feb 01, 2018 | 24.63 | 24.80 | 24.31 | 24.61 | 227,461 | -0.25(-1.01%) |
Jan 31, 2018 | 24.98 | 25.23 | 24.64 | 24.86 | 450,473 | +0.07(+0.28%) |
Jan 30, 2018 | 25.15 | 25.34 | 24.51 | 24.79 | 447,514 | -0.72(-2.82%) |
Jan 29, 2018 | 25.79 | 26.06 | 25.50 | 25.51 | 267,869 | -0.21(-0.82%) |
Jan 26, 2018 | 25.80 | 25.80 | 25.26 | 25.72 | 229,568 | +0.05(+0.19%) |
Jan 25, 2018 | 26.42 | 26.55 | 25.59 | 25.67 | 424,564 | -0.67(-2.54%) |
Jan 24, 2018 | 27.13 | 27.59 | 26.34 | 26.34 | 539,227 | -0.73(-2.70%) |
Jan 23, 2018 | 26.70 | 27.67 | 26.55 | 27.07 | 958,249 | +0.33(+1.23%) |
Jan 22, 2018 | 26.04 | 26.75 | 25.96 | 26.74 | 617,829 | +0.77(+2.96%) |
Jan 19, 2018 | 25.25 | 26.12 | 24.88 | 25.97 | 694,074 | +0.70(+2.77%) |
Jan 18, 2018 | 25.17 | 25.42 | 25.15 | 25.27 | 416,068 | +0.02(+0.08%) |
Jan 17, 2018 | 24.98 | 25.32 | 24.80 | 25.25 | 416,551 | +0.43(+1.73%) |
Jan 16, 2018 | 24.76 | 25.09 | 24.65 | 24.82 | 505,164 | +0.23(+0.94%) |
Jan 12, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.30(+1.24%) | |
Jan 11, 2018 | 23.87 | 24.58 | 23.70 | 24.29 | 919,256 | +0.62(+2.62%) |
Jan 10, 2018 | 23.56 | 23.67 | 420,925 | -0.18(-0.75%) | ||
Jan 09, 2018 | 24.03 | 24.07 | 23.54 | 23.85 | 847,551 | -0.05(-0.21%) |
Jan 08, 2018 | 25.00 | 25.11 | 23.79 | 23.90 | 452,245 | -1.11(-4.44%) |
Jan 05, 2018 | 24.93 | 25.06 | 24.55 | 25.01 | 643,338 | +0.27(+1.09%) |
Jan 04, 2018 | 24.29 | 24.88 | 24.16 | 24.74 | 684,023 | +0.63(+2.61%) |
Jan 03, 2018 | 23.54 | 24.36 | 23.41 | 24.11 | 570,750 | +0.69(+2.95%) |