Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.88 | 23.88 | 23.88 | 0 | +0.72(+3.11%) | |
Mar 28, 2018 | 23.85 | 24.01 | 23.03 | 23.16 | 674,820 | -0.78(-3.28%) |
Mar 27, 2018 | 24.92 | 24.96 | 23.77 | 23.95 | 563,542 | -0.94(-3.77%) |
Mar 26, 2018 | 25.09 | 25.23 | 24.47 | 24.88 | 369,806 | +0.01(+0.03%) |
Mar 23, 2018 | 25.06 | 25.58 | 24.81 | 24.88 | 238,183 | +0.19(+0.79%) |
Mar 22, 2018 | 25.44 | 25.48 | 24.64 | 24.68 | 485,230 | -1.00(-3.91%) |
Mar 21, 2018 | 25.89 | 25.90 | 25.59 | 25.68 | 239,465 | -0.05(-0.19%) |
Mar 20, 2018 | 26.09 | 26.09 | 25.68 | 25.73 | 168,943 | -0.21(-0.80%) |
Mar 19, 2018 | 25.57 | 26.17 | 25.57 | 25.94 | 240,063 | +0.33(+1.29%) |
Mar 16, 2018 | 26.01 | 26.05 | 25.53 | 25.61 | 424,391 | -0.27(-1.06%) |
Mar 15, 2018 | 26.09 | 26.17 | 25.75 | 25.88 | 267,032 | -0.21(-0.80%) |
Mar 14, 2018 | 26.47 | 26.50 | 26.05 | 26.09 | 242,951 | -0.31(-1.16%) |
Mar 13, 2018 | 26.78 | 26.85 | 26.40 | 26.40 | 185,088 | -0.33(-1.24%) |
Mar 12, 2018 | 26.84 | 26.98 | 26.46 | 26.73 | 216,312 | -0.03(-0.12%) |
Mar 09, 2018 | 27.22 | 27.22 | 26.63 | 26.76 | 302,335 | -0.13(-0.48%) |
Mar 08, 2018 | 27.06 | 27.30 | 26.55 | 26.89 | 237,795 | +0.00(+0.00%) |
Mar 07, 2018 | 27.35 | 26.70 | 26.89 | 363,337 | -0.36(-1.30%) | |
Mar 06, 2018 | 27.22 | 27.66 | 27.06 | 27.25 | 484,257 | +0.34(+1.26%) |
Mar 05, 2018 | 26.13 | 26.98 | 26.12 | 26.91 | 341,249 | +0.70(+2.68%) |
Mar 02, 2018 | 25.93 | 26.30 | 25.76 | 26.21 | 193,077 | -0.03(-0.12%) |
Mar 01, 2018 | 25.69 | 26.32 | 25.45 | 26.24 | 380,841 | +0.55(+2.14%) |
Feb 28, 2018 | 24.97 | 25.82 | 24.78 | 25.69 | 416,847 | +0.77(+3.08%) |
Feb 27, 2018 | 25.87 | 26.00 | 24.70 | 24.92 | 696,507 | -0.90(-3.47%) |
Feb 26, 2018 | 26.07 | 26.23 | 25.67 | 25.82 | 307,815 | +0.00(+0.00%) |
Feb 23, 2018 | 26.42 | 26.42 | 25.66 | 25.82 | 342,078 | -0.15(-0.56%) |
Feb 22, 2018 | 26.17 | 26.41 | 25.89 | 25.96 | 218,470 | -0.29(-1.11%) |
Feb 21, 2018 | 26.74 | 26.77 | 26.25 | 26.25 | 393,096 | -0.18(-0.67%) |
Feb 20, 2018 | 26.38 | 26.74 | 26.13 | 26.43 | 551,787 | +0.27(+1.02%) |
Feb 16, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.74(-2.73%) | |
Feb 15, 2018 | 27.25 | 27.25 | 26.66 | 26.90 | 491,861 | +0.11(+0.39%) |
Feb 14, 2018 | 26.50 | 26.86 | 26.17 | 26.80 | 510,119 | +0.65(+2.47%) |
Feb 13, 2018 | 25.97 | 26.20 | 25.85 | 26.15 | 308,693 | -0.02(-0.09%) |
Feb 12, 2018 | 26.44 | 26.51 | 25.68 | 26.17 | 590,008 | +0.30(+1.16%) |
Feb 09, 2018 | 25.60 | 26.05 | 24.53 | 25.88 | 656,883 | +0.36(+1.39%) |
Feb 08, 2018 | 26.43 | 26.66 | 25.46 | 25.52 | 673,774 | -0.50(-1.92%) |
Feb 07, 2018 | 27.22 | 27.36 | 25.63 | 26.02 | 1,099,918 | -0.83(-3.10%) |
Feb 06, 2018 | 24.47 | 26.85 | 24.47 | 26.85 | 1,555,711 | +2.12(+8.59%) |
Feb 05, 2018 | 23.72 | 26.17 | 23.35 | 24.73 | 2,378,893 | +0.15(+0.62%) |
Feb 02, 2018 | 25.89 | 26.00 | 24.28 | 24.57 | 4,946,395 | -2.01(-7.57%) |
Feb 01, 2018 | 28.36 | 28.56 | 26.42 | 26.59 | 1,903,169 | -1.77(-6.24%) |
Jan 31, 2018 | 28.31 | 29.03 | 28.14 | 28.36 | 1,105,069 | +0.28(+1.01%) |
Jan 30, 2018 | 29.17 | 29.24 | 28.80 | 28.07 | 1,721,341 | -1.53(-5.16%) |
Jan 29, 2018 | 30.79 | 30.84 | 29.56 | 29.60 | 1,076,939 | -0.82(-2.68%) |
Jan 26, 2018 | 29.89 | 30.69 | 29.28 | 30.42 | 1,481,915 | +0.26(+0.86%) |
Jan 25, 2018 | 31.45 | 31.51 | 29.90 | 30.16 | 1,402,450 | -1.02(-3.26%) |
Jan 24, 2018 | 31.91 | 32.09 | 30.97 | 31.17 | 2,083,687 | -0.20(-0.64%) |
Jan 23, 2018 | 31.42 | 31.47 | 30.58 | 31.38 | 2,817,826 | +0.69(+2.24%) |
Jan 22, 2018 | 29.97 | 30.70 | 29.89 | 30.69 | 1,538,930 | +1.22(+4.14%) |
Jan 19, 2018 | 29.34 | 29.48 | 29.23 | 29.47 | 598,094 | +0.33(+1.14%) |
Jan 18, 2018 | 28.63 | 29.20 | 28.60 | 29.14 | 822,282 | +0.19(+0.67%) |
Jan 17, 2018 | 28.90 | 29.08 | 28.46 | 28.94 | 1,011,610 | +0.48(+1.70%) |
Jan 16, 2018 | 28.96 | 29.49 | 28.27 | 28.46 | 1,958,909 | +1.33(+4.91%) |
Jan 12, 2018 | 27.13 | 27.13 | 27.13 | 0 | -1.71(-5.94%) | |
Jan 11, 2018 | 30.25 | 30.25 | 28.65 | 28.84 | 2,505,206 | -1.53(-5.03%) |
Jan 10, 2018 | 30.37 | 1,143,943 | -0.25(-0.82%) | |||
Jan 09, 2018 | 31.67 | 31.71 | 29.61 | 30.62 | 3,852,841 | -0.42(-1.35%) |
Jan 08, 2018 | 30.36 | 31.05 | 29.89 | 31.04 | 3,479,097 | +1.59(+5.40%) |
Jan 05, 2018 | 28.44 | 29.79 | 27.93 | 29.45 | 3,144,866 | +0.79(+2.76%) |
Jan 04, 2018 | 29.76 | 29.81 | 27.59 | 28.65 | 8,258,320 | -1.89(-6.19%) |
Jan 03, 2018 | 30.17 | 31.00 | 29.26 | 30.54 | 7,418,025 | +1.81(+6.30%) |