Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.10(-0.36%) | |
Mar 28, 2018 | 27.90 | 28.50 | 26.70 | 27.40 | 6,021 | -0.41(-1.47%) |
Mar 27, 2018 | 28.40 | 29.54 | 27.70 | 27.81 | 8,190 | -0.59(-2.08%) |
Mar 26, 2018 | 28.80 | 29.99 | 28.20 | 28.40 | 7,623 | -0.30(-1.05%) |
Mar 23, 2018 | 28.50 | 29.40 | 28.11 | 28.70 | 2,171 | -0.20(-0.69%) |
Mar 22, 2018 | 29.40 | 29.50 | 28.50 | 28.90 | 2,158 | -0.70(-2.36%) |
Mar 21, 2018 | 29.50 | 29.80 | 29.00 | 29.60 | 1,371 | +0.30(+1.02%) |
Mar 20, 2018 | 29.90 | 30.00 | 29.30 | 29.30 | 2,252 | -0.50(-1.68%) |
Mar 19, 2018 | 29.90 | 30.00 | 29.21 | 29.80 | 2,337 | -0.20(-0.67%) |
Mar 16, 2018 | 30.40 | 30.40 | 29.60 | 30.00 | 4,964 | +0.10(+0.33%) |
Mar 15, 2018 | 29.12 | 30.00 | 29.00 | 29.90 | 1,843 | -0.20(-0.66%) |
Mar 14, 2018 | 28.90 | 30.90 | 28.30 | 30.10 | 10,712 | +1.30(+4.51%) |
Mar 13, 2018 | 30.50 | 30.50 | 27.20 | 28.80 | 16,829 | -0.90(-3.03%) |
Mar 12, 2018 | 29.60 | 31.80 | 29.42 | 29.70 | 23,819 | +0.10(+0.34%) |
Mar 09, 2018 | 29.50 | 29.83 | 28.80 | 29.60 | 2,284 | +0.50(+1.72%) |
Mar 08, 2018 | 29.60 | 29.80 | 29.00 | 29.10 | 1,658 | -0.40(-1.36%) |
Mar 07, 2018 | 29.00 | 30.00 | 28.50 | 29.50 | 3,350 | +0.50(+1.72%) |
Mar 06, 2018 | 28.80 | 29.30 | 28.50 | 29.00 | 3,964 | +0.00(+0.00%) |
Mar 05, 2018 | 29.00 | 29.75 | 28.60 | 29.00 | 3,284 | +0.00(+0.00%) |
Mar 02, 2018 | 29.10 | 30.54 | 28.80 | 29.00 | 7,440 | -0.10(-0.34%) |
Mar 01, 2018 | 28.40 | 30.40 | 28.00 | 29.10 | 9,161 | +0.80(+2.83%) |
Feb 28, 2018 | 29.20 | 29.75 | 28.20 | 28.30 | 3,851 | -0.90(-3.08%) |
Feb 27, 2018 | 30.40 | 31.20 | 29.00 | 29.20 | 1,906 | -0.80(-2.67%) |
Feb 26, 2018 | 30.50 | 30.70 | 29.80 | 30.00 | 3,013 | +0.10(+0.33%) |
Feb 23, 2018 | 29.90 | 30.54 | 29.60 | 29.90 | 4,666 | +0.30(+1.01%) |
Feb 22, 2018 | 29.80 | 30.20 | 29.50 | 29.60 | 2,241 | -0.20(-0.67%) |
Feb 21, 2018 | 30.90 | 30.90 | 29.70 | 29.80 | 4,997 | -1.00(-3.25%) |
Feb 20, 2018 | 31.10 | 31.50 | 30.30 | 30.80 | 5,202 | -0.20(-0.65%) |
Feb 16, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.90(+2.99%) | |
Feb 15, 2018 | 31.50 | 31.50 | 30.00 | 30.10 | 5,884 | -1.30(-4.14%) |
Feb 14, 2018 | 30.60 | 31.54 | 30.30 | 31.40 | 6,645 | +0.50(+1.62%) |
Feb 13, 2018 | 29.20 | 31.40 | 29.10 | 30.90 | 9,323 | +1.80(+6.19%) |
Feb 12, 2018 | 28.20 | 29.70 | 28.00 | 29.10 | 20,603 | +0.90(+3.19%) |
Feb 09, 2018 | 30.00 | 30.64 | 27.60 | 28.20 | 16,530 | -1.70(-5.69%) |
Feb 08, 2018 | 32.50 | 32.60 | 30.70 | 29.90 | 14,577 | -2.40(-7.43%) |
Feb 07, 2018 | 30.90 | 32.30 | 30.90 | 32.30 | 10,668 | +1.60(+5.21%) |
Feb 06, 2018 | 31.50 | 33.14 | 30.20 | 30.70 | 10,859 | -1.60(-4.95%) |
Feb 05, 2018 | 34.10 | 34.30 | 31.70 | 32.30 | 14,292 | -1.90(-5.56%) |
Feb 02, 2018 | 34.90 | 35.20 | 34.10 | 34.20 | 9,367 | -0.70(-2.01%) |
Feb 01, 2018 | 34.50 | 34.90 | 34.08 | 34.90 | 9,846 | +0.50(+1.45%) |
Jan 31, 2018 | 34.10 | 34.60 | 34.00 | 34.40 | 10,329 | +0.30(+0.88%) |
Jan 30, 2018 | 34.00 | 35.10 | 33.90 | 34.10 | 5,361 | +0.10(+0.29%) |
Jan 29, 2018 | 33.30 | 34.70 | 33.30 | 34.00 | 13,996 | +0.80(+2.41%) |
Jan 26, 2018 | 32.70 | 33.30 | 31.00 | 33.20 | 20,623 | +0.90(+2.79%) |
Jan 25, 2018 | 33.90 | 34.20 | 32.30 | 32.30 | 13,735 | -1.70(-5.00%) |
Jan 24, 2018 | 35.50 | 35.50 | 33.70 | 34.00 | 9,678 | -0.90(-2.58%) |
Jan 23, 2018 | 35.00 | 35.12 | 34.00 | 34.90 | 12,296 | -0.10(-0.29%) |
Jan 22, 2018 | 35.10 | 36.89 | 34.80 | 35.00 | 13,662 | +0.30(+0.86%) |
Jan 19, 2018 | 35.20 | 35.90 | 34.60 | 34.70 | 6,837 | -0.80(-2.25%) |
Jan 18, 2018 | 36.11 | 36.11 | 34.50 | 35.50 | 11,328 | +0.30(+0.85%) |
Jan 17, 2018 | 35.10 | 36.71 | 34.80 | 35.20 | 10,849 | +0.40(+1.15%) |
Jan 16, 2018 | 36.60 | 36.80 | 34.60 | 34.80 | 23,219 | -1.80(-4.92%) |
Jan 12, 2018 | 36.60 | 36.60 | 36.60 | 0 | -0.30(-0.81%) | |
Jan 11, 2018 | 37.20 | 38.00 | 36.50 | 36.90 | 12,977 | -0.30(-0.81%) |
Jan 10, 2018 | 37.20 | 38.40 | 36.90 | 37.20 | 19,105 | -0.40(-1.06%) |
Jan 09, 2018 | 38.50 | 38.80 | 36.60 | 37.60 | 45,856 | -1.20(-3.09%) |
Jan 08, 2018 | 47.30 | 49.50 | 38.10 | 38.80 | 239,477 | +0.50(+1.31%) |
Jan 05, 2018 | 38.50 | 38.50 | 38.16 | 38.30 | 3,996 | -0.00(-0.00%) |
Jan 04, 2018 | 38.40 | 39.20 | 38.10 | 38.30 | 8,852 | -0.10(-0.26%) |
Jan 03, 2018 | 38.90 | 39.49 | 37.50 | 38.40 | 11,005 | -0.80(-2.04%) |