Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.59(+2.22%) | |
Mar 28, 2018 | 26.39 | 26.53 | 25.84 | 26.40 | 283,242 | +0.01(+0.03%) |
Mar 27, 2018 | 26.96 | 27.00 | 26.16 | 26.39 | 207,866 | -0.49(-1.81%) |
Mar 26, 2018 | 26.51 | 26.93 | 26.26 | 26.88 | 190,540 | +0.70(+2.66%) |
Mar 23, 2018 | 26.36 | 26.69 | 26.08 | 26.19 | 162,575 | -0.16(-0.62%) |
Mar 22, 2018 | 26.95 | 27.14 | 26.32 | 26.35 | 252,161 | -0.83(-3.06%) |
Mar 21, 2018 | 27.28 | 27.46 | 27.03 | 27.18 | 121,930 | -0.11(-0.40%) |
Mar 20, 2018 | 27.30 | 27.48 | 27.13 | 27.29 | 190,570 | -0.04(-0.13%) |
Mar 19, 2018 | 27.13 | 27.52 | 26.95 | 27.32 | 261,728 | +0.18(+0.67%) |
Mar 16, 2018 | 27.27 | 27.41 | 27.03 | 27.14 | 594,615 | -0.17(-0.63%) |
Mar 15, 2018 | 27.12 | 27.53 | 27.06 | 27.32 | 258,128 | +0.33(+1.24%) |
Mar 14, 2018 | 27.71 | 28.10 | 26.77 | 26.98 | 330,263 | -0.52(-1.90%) |
Mar 13, 2018 | 27.94 | 27.99 | 27.25 | 27.51 | 204,087 | -0.25(-0.91%) |
Mar 12, 2018 | 27.54 | 28.33 | 27.02 | 27.76 | 482,022 | +0.08(+0.29%) |
Mar 09, 2018 | 28.02 | 28.35 | 27.09 | 27.68 | 619,477 | +0.56(+2.06%) |
Mar 08, 2018 | 24.56 | 27.74 | 23.95 | 27.12 | 1,523,938 | +5.20(+23.73%) |
Mar 07, 2018 | 21.56 | 22.06 | 20.97 | 21.92 | 374,675 | +0.27(+1.25%) |
Mar 06, 2018 | 21.80 | 21.80 | 20.96 | 21.64 | 197,744 | -0.05(-0.21%) |
Mar 05, 2018 | 20.93 | 21.79 | 20.91 | 21.69 | 211,513 | +0.71(+3.40%) |
Mar 02, 2018 | 20.43 | 21.06 | 20.14 | 20.98 | 106,368 | +0.37(+1.80%) |
Mar 01, 2018 | 19.99 | 20.82 | 19.90 | 20.61 | 179,603 | +0.65(+3.26%) |
Feb 28, 2018 | 20.58 | 20.70 | 19.95 | 19.96 | 151,479 | -0.53(-2.60%) |
Feb 27, 2018 | 20.80 | 20.91 | 20.30 | 20.49 | 152,409 | -0.27(-1.30%) |
Feb 26, 2018 | 20.40 | 20.84 | 20.34 | 20.76 | 95,908 | +0.42(+2.09%) |
Feb 23, 2018 | 20.67 | 20.70 | 20.20 | 20.34 | 128,654 | -0.17(-0.84%) |
Feb 22, 2018 | 21.22 | 21.22 | 20.50 | 20.51 | 226,996 | -0.60(-2.87%) |
Feb 21, 2018 | 19.85 | 21.42 | 19.74 | 21.11 | 209,275 | +1.35(+6.81%) |
Feb 20, 2018 | 19.75 | 20.13 | 19.56 | 19.77 | 151,680 | +0.01(+0.05%) |
Feb 16, 2018 | 19.76 | 19.76 | 19.76 | 0 | -0.06(-0.32%) | |
Feb 15, 2018 | 19.65 | 19.97 | 19.59 | 19.82 | 113,779 | +0.27(+1.39%) |
Feb 14, 2018 | 19.50 | 19.81 | 19.45 | 19.55 | 57,389 | -0.04(-0.18%) |
Feb 13, 2018 | 19.38 | 19.69 | 19.28 | 19.59 | 72,689 | +0.14(+0.70%) |
Feb 12, 2018 | 19.22 | 19.55 | 18.81 | 19.45 | 130,623 | +0.33(+1.75%) |
Feb 09, 2018 | 19.41 | 19.60 | 18.62 | 19.12 | 119,507 | -0.17(-0.89%) |
Feb 08, 2018 | 19.78 | 19.22 | 19.29 | 135,717 | -0.42(-2.11%) | |
Feb 07, 2018 | 19.72 | 19.72 | 19.22 | 19.70 | 148,607 | -0.02(-0.09%) |
Feb 06, 2018 | 19.41 | 19.86 | 19.01 | 19.72 | 179,801 | -0.12(-0.59%) |
Feb 05, 2018 | 19.85 | 20.10 | 19.51 | 19.84 | 102,916 | -0.09(-0.45%) |
Feb 02, 2018 | 20.03 | 20.21 | 19.82 | 19.93 | 171,069 | -0.20(-0.99%) |
Feb 01, 2018 | 19.46 | 20.15 | 19.38 | 20.13 | 136,805 | +0.60(+3.05%) |
Jan 31, 2018 | 19.64 | 19.83 | 19.32 | 19.53 | 150,154 | -0.05(-0.28%) |
Jan 30, 2018 | 19.17 | 19.60 | 19.02 | 19.59 | 101,853 | +0.23(+1.21%) |
Jan 29, 2018 | 19.50 | 19.59 | 19.20 | 19.35 | 91,318 | -0.28(-1.43%) |
Jan 26, 2018 | 19.70 | 19.80 | 19.38 | 19.63 | 73,905 | +0.03(+0.14%) |
Jan 25, 2018 | 19.17 | 19.63 | 19.02 | 19.60 | 323,800 | +0.51(+2.70%) |
Jan 24, 2018 | 19.31 | 19.51 | 19.08 | 19.09 | 110,534 | -0.14(-0.75%) |
Jan 23, 2018 | 19.50 | 19.51 | 19.10 | 19.23 | 101,309 | -0.31(-1.57%) |
Jan 22, 2018 | 19.75 | 19.76 | 19.25 | 19.54 | 68,500 | -0.24(-1.23%) |
Jan 19, 2018 | 19.52 | 19.94 | 19.19 | 19.78 | 122,527 | +0.28(+1.44%) |
Jan 18, 2018 | 19.59 | 19.59 | 19.20 | 19.50 | 111,137 | -0.08(-0.42%) |
Jan 17, 2018 | 19.39 | 19.68 | 19.16 | 19.59 | 81,667 | +0.26(+1.36%) |
Jan 16, 2018 | 19.89 | 20.07 | 19.12 | 19.32 | 96,316 | -0.43(-2.19%) |
Jan 12, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.18(+0.92%) | |
Jan 11, 2018 | 19.00 | 19.59 | 19.00 | 19.58 | 174,991 | +0.58(+3.03%) |
Jan 10, 2018 | 18.74 | 19.00 | 211,527 | -0.26(-1.35%) | ||
Jan 09, 2018 | 19.23 | 19.49 | 18.91 | 19.26 | 132,660 | +0.07(+0.37%) |
Jan 08, 2018 | 19.57 | 19.57 | 18.90 | 19.19 | 217,410 | -0.46(-2.33%) |
Jan 05, 2018 | 19.84 | 19.84 | 19.43 | 19.65 | 110,497 | -0.11(-0.55%) |
Jan 04, 2018 | 19.90 | 20.01 | 19.69 | 19.76 | 145,914 | -0.02(-0.09%) |
Jan 03, 2018 | 20.25 | 20.40 | 19.51 | 19.78 | 239,196 | -0.45(-2.22%) |