Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.65 | 30.65 | 30.65 | 0 | -0.19(-0.62%) | |
Mar 28, 2018 | 30.51 | 31.08 | 30.13 | 30.85 | 304,492 | +0.42(+1.38%) |
Mar 27, 2018 | 30.41 | 30.83 | 30.30 | 30.43 | 308,848 | +0.01(+0.03%) |
Mar 26, 2018 | 29.98 | 30.64 | 29.58 | 30.42 | 317,531 | +0.89(+3.03%) |
Mar 23, 2018 | 29.91 | 30.06 | 29.52 | 29.52 | 447,233 | -0.25(-0.83%) |
Mar 22, 2018 | 29.85 | 30.43 | 29.74 | 29.77 | 401,542 | -0.29(-0.97%) |
Mar 21, 2018 | 30.01 | 30.48 | 30.01 | 30.06 | 362,865 | +0.02(+0.06%) |
Mar 20, 2018 | 29.85 | 30.38 | 29.61 | 30.04 | 563,042 | +0.21(+0.70%) |
Mar 19, 2018 | 29.02 | 29.94 | 28.90 | 29.83 | 556,287 | +0.77(+2.64%) |
Mar 16, 2018 | 28.66 | 29.19 | 28.28 | 29.07 | 714,712 | +0.47(+1.63%) |
Mar 15, 2018 | 29.44 | 29.77 | 28.20 | 28.60 | 706,351 | -0.68(-2.33%) |
Mar 14, 2018 | 28.68 | 31.13 | 28.40 | 29.28 | 1,746,702 | +2.80(+10.59%) |
Mar 13, 2018 | 25.94 | 26.58 | 25.94 | 26.48 | 581,093 | +0.63(+2.43%) |
Mar 12, 2018 | 25.80 | 26.37 | 25.66 | 25.85 | 455,772 | +0.09(+0.35%) |
Mar 09, 2018 | 25.39 | 25.79 | 24.98 | 25.76 | 296,014 | +0.59(+2.35%) |
Mar 08, 2018 | 26.29 | 26.29 | 25.10 | 25.17 | 245,143 | -1.03(-3.93%) |
Mar 07, 2018 | 26.54 | 26.20 | 239,193 | -0.25(-0.93%) | ||
Mar 06, 2018 | 26.14 | 26.51 | 25.88 | 26.44 | 343,489 | +0.36(+1.36%) |
Mar 05, 2018 | 25.81 | 26.23 | 25.69 | 26.09 | 285,042 | +0.17(+0.67%) |
Mar 02, 2018 | 25.32 | 26.01 | 25.09 | 25.92 | 207,755 | +0.32(+1.24%) |
Mar 01, 2018 | 25.48 | 25.87 | 24.93 | 25.60 | 247,625 | +0.10(+0.39%) |
Feb 28, 2018 | 26.09 | 26.72 | 25.48 | 25.50 | 357,982 | -0.40(-1.55%) |
Feb 27, 2018 | 27.31 | 27.47 | 25.81 | 25.90 | 296,322 | -1.22(-4.50%) |
Feb 26, 2018 | 26.56 | 27.24 | 26.48 | 27.12 | 300,129 | +0.72(+2.72%) |
Feb 23, 2018 | 26.37 | 26.42 | 25.83 | 26.40 | 251,830 | +0.15(+0.55%) |
Feb 22, 2018 | 26.25 | 124,892 | +0.19(+0.73%) | |||
Feb 21, 2018 | 26.16 | 26.65 | 25.98 | 26.06 | 200,350 | +0.05(+0.21%) |
Feb 20, 2018 | 26.36 | 26.80 | 25.94 | 26.01 | 373,630 | -0.60(-2.26%) |
Feb 16, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.46(-1.68%) | |
Feb 15, 2018 | 26.95 | 27.12 | 26.46 | 27.06 | 184,899 | +0.35(+1.29%) |
Feb 14, 2018 | 26.34 | 26.92 | 26.30 | 26.72 | 525,937 | +0.10(+0.38%) |
Feb 13, 2018 | 26.35 | 26.87 | 26.35 | 26.62 | 216,116 | +0.25(+0.97%) |
Feb 12, 2018 | 26.96 | 27.02 | 25.73 | 26.36 | 278,716 | -0.52(-1.93%) |
Feb 09, 2018 | 26.05 | 27.37 | 25.67 | 26.88 | 617,699 | +1.18(+4.60%) |
Feb 08, 2018 | 26.41 | 26.57 | 25.70 | 25.70 | 326,116 | -0.57(-2.18%) |
Feb 07, 2018 | 25.74 | 26.51 | 25.62 | 26.27 | 232,536 | +0.47(+1.83%) |
Feb 06, 2018 | 25.01 | 26.04 | 24.67 | 25.80 | 413,239 | +0.03(+0.11%) |
Feb 05, 2018 | 25.99 | 26.33 | 25.41 | 25.77 | 339,507 | -0.44(-1.67%) |
Feb 02, 2018 | 26.62 | 26.71 | 26.12 | 26.21 | 258,234 | -0.57(-2.14%) |
Feb 01, 2018 | 26.72 | 26.84 | 26.65 | 26.78 | 355,949 | -0.20(-0.74%) |
Jan 31, 2018 | 27.65 | 27.67 | 26.77 | 26.98 | 482,770 | -0.54(-1.95%) |
Jan 30, 2018 | 28.14 | 28.20 | 27.50 | 27.52 | 282,700 | -0.88(-3.11%) |
Jan 29, 2018 | 28.29 | 28.81 | 28.15 | 28.40 | 201,137 | -0.05(-0.16%) |
Jan 26, 2018 | 28.62 | 28.73 | 28.29 | 28.45 | 281,124 | +0.05(+0.19%) |
Jan 25, 2018 | 28.93 | 28.93 | 28.18 | 28.39 | 319,635 | -0.39(-1.36%) |
Jan 24, 2018 | 29.36 | 29.62 | 28.64 | 28.78 | 274,065 | -0.46(-1.56%) |
Jan 23, 2018 | 29.26 | 29.92 | 28.99 | 29.24 | 419,959 | -0.86(-2.87%) |
Jan 22, 2018 | 29.93 | 30.18 | 29.68 | 30.10 | 172,569 | +0.18(+0.61%) |
Jan 19, 2018 | 29.12 | 30.04 | 29.08 | 29.92 | 238,952 | +0.83(+2.85%) |
Jan 18, 2018 | 29.11 | 29.46 | 28.86 | 29.09 | 267,473 | +0.00(+0.00%) |
Jan 17, 2018 | 28.94 | 29.32 | 28.76 | 29.09 | 195,032 | +0.25(+0.85%) |
Jan 16, 2018 | 30.61 | 30.63 | 28.82 | 28.85 | 200,772 | -1.56(-5.12%) |
Jan 12, 2018 | 30.40 | 30.40 | 30.40 | 0 | +0.42(+1.40%) | |
Jan 11, 2018 | 29.53 | 30.11 | 29.26 | 29.98 | 401,253 | +0.52(+1.76%) |
Jan 10, 2018 | 28.97 | 29.66 | 28.96 | 29.47 | 280,618 | +0.43(+1.47%) |
Jan 09, 2018 | 29.31 | 29.38 | 28.90 | 29.04 | 157,025 | -0.34(-1.15%) |
Jan 08, 2018 | 29.57 | 29.67 | 29.03 | 29.37 | 309,520 | -0.02(-0.06%) |
Jan 05, 2018 | 29.20 | 29.68 | 28.99 | 29.39 | 356,695 | +0.04(+0.12%) |
Jan 04, 2018 | 29.57 | 29.87 | 28.64 | 29.36 | 343,172 | -0.29(-0.98%) |
Jan 03, 2018 | 30.59 | 30.59 | 29.54 | 29.65 | 343,001 | -0.90(-2.95%) |