Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.48(+1.91%) | |
Mar 28, 2018 | 25.24 | 25.53 | 24.93 | 25.06 | 2,400,782 | -0.12(-0.47%) |
Mar 27, 2018 | 26.23 | 26.25 | 25.03 | 25.18 | 1,916,338 | -0.98(-3.76%) |
Mar 26, 2018 | 25.79 | 26.21 | 25.60 | 26.16 | 2,993,183 | +0.66(+2.57%) |
Mar 23, 2018 | 26.14 | 26.14 | 25.36 | 25.51 | 3,363,771 | -0.21(-0.82%) |
Mar 22, 2018 | 25.52 | 26.06 | 25.39 | 25.72 | 3,607,671 | -0.15(-0.58%) |
Mar 21, 2018 | 25.11 | 26.25 | 24.93 | 25.87 | 3,822,975 | +0.84(+3.36%) |
Mar 20, 2018 | 25.28 | 25.60 | 24.98 | 25.03 | 3,419,413 | -0.22(-0.87%) |
Mar 19, 2018 | 26.07 | 26.12 | 25.14 | 25.24 | 4,507,589 | -0.92(-3.53%) |
Mar 16, 2018 | 26.38 | 26.62 | 25.98 | 26.17 | 4,687,789 | -0.13(-0.51%) |
Mar 15, 2018 | 26.58 | 26.66 | 26.29 | 26.30 | 4,041,208 | -0.20(-0.76%) |
Mar 14, 2018 | 27.64 | 27.69 | 26.37 | 26.51 | 5,262,232 | -1.04(-3.78%) |
Mar 13, 2018 | 28.01 | 28.16 | 27.48 | 27.55 | 1,441,957 | -0.30(-1.09%) |
Mar 12, 2018 | 27.80 | 28.22 | 27.72 | 27.85 | 1,281,580 | +0.11(+0.39%) |
Mar 09, 2018 | 27.69 | 27.98 | 27.57 | 27.74 | 1,524,586 | +0.49(+1.79%) |
Mar 08, 2018 | 27.60 | 27.74 | 26.97 | 27.25 | 943,129 | -0.35(-1.28%) |
Mar 07, 2018 | 27.86 | 27.34 | 27.61 | 1,680,105 | -0.09(-0.33%) | |
Mar 06, 2018 | 27.26 | 27.82 | 27.26 | 27.70 | 3,109,695 | +0.63(+2.33%) |
Mar 05, 2018 | 26.13 | 27.26 | 26.13 | 27.07 | 2,098,872 | +0.75(+2.84%) |
Mar 02, 2018 | 26.32 | 26.45 | 25.77 | 26.32 | 2,905,923 | -0.30(-1.14%) |
Mar 01, 2018 | 27.38 | 27.76 | 26.61 | 26.62 | 2,663,749 | -0.69(-2.52%) |
Feb 28, 2018 | 27.15 | 27.56 | 27.08 | 27.31 | 4,929,497 | +0.33(+1.21%) |
Feb 27, 2018 | 27.74 | 27.87 | 26.84 | 26.98 | 2,023,495 | -0.84(-3.02%) |
Feb 26, 2018 | 27.88 | 27.91 | 27.19 | 27.82 | 1,696,745 | -0.08(-0.27%) |
Feb 23, 2018 | 27.99 | 28.20 | 27.70 | 27.90 | 1,101,929 | +0.04(+0.15%) |
Feb 22, 2018 | 27.79 | 27.86 | 1,003,924 | -0.06(-0.21%) | ||
Feb 21, 2018 | 27.78 | 28.43 | 27.78 | 27.92 | 1,718,906 | +0.14(+0.51%) |
Feb 20, 2018 | 27.48 | 28.19 | 27.31 | 27.77 | 2,203,351 | +0.32(+1.16%) |
Feb 16, 2018 | 27.45 | 27.45 | 27.45 | 0 | -0.47(-1.69%) | |
Feb 15, 2018 | 28.16 | 28.24 | 27.30 | 27.93 | 2,742,405 | +0.43(+1.56%) |
Feb 14, 2018 | 26.83 | 27.61 | 26.82 | 27.50 | 1,885,734 | +0.38(+1.39%) |
Feb 13, 2018 | 26.32 | 27.30 | 26.17 | 27.12 | 3,114,478 | +0.80(+3.03%) |
Feb 12, 2018 | 25.89 | 26.56 | 25.72 | 26.32 | 5,659,276 | +0.65(+2.52%) |
Feb 09, 2018 | 26.12 | 26.24 | 24.85 | 25.67 | 6,964,059 | -0.35(-1.36%) |
Feb 08, 2018 | 27.64 | 28.03 | 25.86 | 26.03 | 6,539,778 | -1.75(-6.29%) |
Feb 07, 2018 | 29.44 | 29.44 | 27.69 | 27.77 | 6,183,369 | -2.26(-7.51%) |
Feb 06, 2018 | 29.13 | 30.03 | 28.82 | 30.03 | 5,328,676 | +0.45(+1.51%) |
Feb 05, 2018 | 29.95 | 30.47 | 29.04 | 29.58 | 2,891,150 | -0.54(-1.79%) |
Feb 02, 2018 | 30.71 | 30.94 | 30.10 | 30.12 | 3,009,357 | -0.74(-2.41%) |
Feb 01, 2018 | 30.96 | 31.52 | 30.68 | 30.86 | 1,401,960 | -0.28(-0.89%) |
Jan 31, 2018 | 31.12 | 31.85 | 30.82 | 31.14 | 2,292,866 | +0.33(+1.06%) |
Jan 30, 2018 | 31.13 | 31.37 | 30.81 | 30.81 | 1,221,736 | -0.64(-2.04%) |
Jan 29, 2018 | 31.46 | 31.66 | 31.12 | 31.46 | 3,070,179 | -0.02(-0.08%) |
Jan 26, 2018 | 31.80 | 32.08 | 31.32 | 31.48 | 1,939,829 | -0.32(-1.00%) |
Jan 25, 2018 | 31.48 | 32.37 | 31.48 | 31.80 | 1,608,106 | +0.57(+1.82%) |
Jan 24, 2018 | 30.86 | 32.21 | 30.70 | 31.23 | 2,395,133 | +0.85(+2.80%) |
Jan 23, 2018 | 30.83 | 30.83 | 30.17 | 30.38 | 2,074,416 | -0.48(-1.54%) |
Jan 22, 2018 | 30.66 | 31.12 | 30.64 | 30.86 | 1,569,774 | +0.05(+0.16%) |
Jan 19, 2018 | 30.76 | 30.96 | 30.23 | 30.81 | 1,548,348 | +0.20(+0.66%) |
Jan 18, 2018 | 30.49 | 30.84 | 30.19 | 30.61 | 2,426,806 | +0.12(+0.38%) |
Jan 17, 2018 | 31.73 | 31.98 | 30.10 | 30.49 | 3,779,861 | -1.04(-3.31%) |
Jan 16, 2018 | 31.89 | 31.94 | 31.15 | 31.53 | 1,874,888 | -0.27(-0.84%) |
Jan 12, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.10(+0.32%) | |
Jan 11, 2018 | 31.32 | 31.88 | 31.18 | 31.70 | 2,140,874 | +0.53(+1.72%) |
Jan 10, 2018 | 31.46 | 31.47 | 30.67 | 31.17 | 2,757,356 | -0.37(-1.17%) |
Jan 09, 2018 | 32.22 | 32.25 | 31.46 | 31.53 | 2,956,045 | -0.46(-1.44%) |
Jan 08, 2018 | 32.33 | 32.33 | 31.96 | 31.99 | 2,527,903 | -0.25(-0.78%) |
Jan 05, 2018 | 31.70 | 32.41 | 31.56 | 32.24 | 1,934,998 | +0.73(+2.31%) |
Jan 04, 2018 | 31.52 | 31.81 | 31.42 | 31.52 | 1,886,763 | +0.27(+0.86%) |
Jan 03, 2018 | 30.92 | 31.42 | 30.59 | 31.25 | 2,372,471 | +0.66(+2.16%) |