Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.55(+2.36%) | |
Mar 28, 2018 | 23.35 | 23.80 | 23.05 | 23.30 | 26,643 | -0.10(-0.43%) |
Mar 27, 2018 | 23.80 | 24.65 | 23.27 | 23.40 | 40,465 | -0.70(-2.90%) |
Mar 26, 2018 | 24.20 | 24.60 | 23.50 | 24.10 | 38,860 | +0.20(+0.84%) |
Mar 23, 2018 | 24.45 | 24.85 | 23.90 | 23.90 | 48,914 | -0.50(-2.05%) |
Mar 22, 2018 | 25.10 | 25.45 | 24.30 | 24.40 | 20,322 | -1.00(-3.94%) |
Mar 21, 2018 | 24.80 | 25.85 | 24.80 | 25.40 | 29,306 | +0.45(+1.80%) |
Mar 20, 2018 | 25.15 | 25.85 | 24.90 | 24.95 | 25,629 | -0.15(-0.60%) |
Mar 19, 2018 | 25.15 | 25.45 | 24.85 | 25.10 | 52,971 | -0.05(-0.20%) |
Mar 16, 2018 | 24.55 | 25.50 | 24.55 | 25.15 | 63,955 | +0.60(+2.44%) |
Mar 15, 2018 | 25.40 | 25.45 | 24.30 | 24.55 | 39,903 | -0.80(-3.16%) |
Mar 14, 2018 | 26.30 | 26.60 | 25.35 | 25.35 | 27,476 | -0.90(-3.43%) |
Mar 13, 2018 | 27.65 | 27.95 | 26.15 | 26.25 | 32,944 | -1.55(-5.58%) |
Mar 12, 2018 | 27.40 | 27.95 | 27.15 | 27.80 | 31,918 | +0.35(+1.28%) |
Mar 09, 2018 | 26.65 | 27.55 | 26.50 | 27.45 | 38,917 | +1.00(+3.78%) |
Mar 08, 2018 | 26.20 | 27.30 | 26.20 | 26.45 | 15,184 | -1.05(-3.82%) |
Mar 07, 2018 | 27.65 | 27.50 | 31,011 | +1.05(+3.97%) | ||
Mar 06, 2018 | 26.85 | 26.90 | 26.25 | 26.45 | 20,857 | -0.25(-0.94%) |
Mar 05, 2018 | 26.40 | 26.95 | 26.10 | 26.70 | 18,763 | +0.10(+0.38%) |
Mar 02, 2018 | 26.10 | 26.85 | 25.70 | 26.60 | 23,047 | +0.55(+2.11%) |
Mar 01, 2018 | 24.75 | 26.10 | 24.05 | 26.05 | 30,774 | +1.15(+4.62%) |
Feb 28, 2018 | 26.85 | 27.10 | 24.85 | 24.90 | 19,367 | -2.05(-7.61%) |
Feb 27, 2018 | 27.25 | 28.10 | 26.95 | 26.95 | 32,528 | -0.40(-1.46%) |
Feb 26, 2018 | 26.75 | 27.50 | 26.45 | 27.35 | 23,414 | +0.65(+2.43%) |
Feb 23, 2018 | 26.25 | 26.80 | 26.05 | 26.70 | 41,156 | +0.80(+3.09%) |
Feb 22, 2018 | 26.55 | 26.80 | 25.90 | 25.90 | 23,096 | -0.45(-1.71%) |
Feb 21, 2018 | 26.30 | 26.98 | 26.30 | 26.35 | 10,929 | +0.15(+0.57%) |
Feb 20, 2018 | 26.70 | 26.80 | 25.92 | 26.20 | 15,341 | -0.50(-1.87%) |
Feb 16, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 26.50 | 26.75 | 26.15 | 26.70 | 18,116 | +0.40(+1.52%) |
Feb 14, 2018 | 25.55 | 26.55 | 25.55 | 26.30 | 18,140 | +0.40(+1.54%) |
Feb 13, 2018 | 25.60 | 26.17 | 25.50 | 25.90 | 74,238 | +0.10(+0.39%) |
Feb 12, 2018 | 25.60 | 25.95 | 25.40 | 25.80 | 18,526 | +0.30(+1.18%) |
Feb 09, 2018 | 25.85 | 25.85 | 24.95 | 25.50 | 22,758 | -0.10(-0.39%) |
Feb 08, 2018 | 25.65 | 25.85 | 25.45 | 25.60 | 27,240 | +0.00(+0.00%) |
Feb 07, 2018 | 26.30 | 26.30 | 25.55 | 25.60 | 14,393 | -0.65(-2.48%) |
Feb 06, 2018 | 25.55 | 26.95 | 25.55 | 26.25 | 49,109 | -0.15(-0.57%) |
Feb 05, 2018 | 26.90 | 27.43 | 26.15 | 26.40 | 32,085 | -0.80(-2.94%) |
Feb 02, 2018 | 28.00 | 28.15 | 27.20 | 27.20 | 19,317 | -1.10(-3.89%) |
Feb 01, 2018 | 27.60 | 28.40 | 27.60 | 28.30 | 22,397 | +0.75(+2.72%) |
Jan 31, 2018 | 28.65 | 28.65 | 27.50 | 27.55 | 26,633 | -1.00(-3.50%) |
Jan 30, 2018 | 28.40 | 28.75 | 28.40 | 28.55 | 24,392 | -0.10(-0.35%) |
Jan 29, 2018 | 29.00 | 29.00 | 28.46 | 28.65 | 20,908 | -0.45(-1.55%) |
Jan 26, 2018 | 28.95 | 29.25 | 28.70 | 29.10 | 17,824 | +0.25(+0.87%) |
Jan 25, 2018 | 28.90 | 29.35 | 28.60 | 28.85 | 21,615 | +0.25(+0.87%) |
Jan 24, 2018 | 29.00 | 29.00 | 28.45 | 28.60 | 36,880 | -0.20(-0.69%) |
Jan 23, 2018 | 28.90 | 29.05 | 28.65 | 28.80 | 23,094 | +0.00(+0.00%) |
Jan 22, 2018 | 28.65 | 28.90 | 28.50 | 28.80 | 19,902 | +0.15(+0.52%) |
Jan 19, 2018 | 28.40 | 28.80 | 28.25 | 28.65 | 19,914 | +0.00(+0.00%) |
Jan 18, 2018 | 28.95 | 28.95 | 28.50 | 28.65 | 18,363 | -0.35(-1.21%) |
Jan 17, 2018 | 29.05 | 29.07 | 28.80 | 29.00 | 24,178 | +0.15(+0.52%) |
Jan 16, 2018 | 28.95 | 29.15 | 28.35 | 28.85 | 26,935 | +0.05(+0.17%) |
Jan 12, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.15(+0.52%) | |
Jan 11, 2018 | 28.00 | 28.85 | 27.85 | 28.65 | 36,423 | +0.70(+2.50%) |
Jan 10, 2018 | 27.85 | 28.20 | 27.60 | 27.95 | 34,625 | +0.00(+0.00%) |
Jan 09, 2018 | 28.05 | 28.20 | 27.36 | 27.95 | 25,153 | -0.20(-0.71%) |
Jan 08, 2018 | 27.25 | 28.30 | 27.25 | 28.15 | 36,345 | +0.75(+2.74%) |
Jan 05, 2018 | 27.85 | 28.00 | 27.25 | 27.40 | 31,971 | -0.35(-1.26%) |
Jan 04, 2018 | 27.70 | 28.10 | 27.70 | 27.75 | 34,807 | +0.15(+0.54%) |
Jan 03, 2018 | 26.75 | 27.90 | 26.65 | 27.60 | 29,559 | +0.80(+2.99%) |