Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.01(+4.31%) | |
Mar 28, 2018 | 23.81 | 24.09 | 23.25 | 23.41 | 3,358,532 | -0.26(-1.10%) |
Mar 27, 2018 | 24.67 | 24.96 | 23.52 | 23.67 | 4,423,416 | -0.96(-3.90%) |
Mar 26, 2018 | 24.71 | 24.82 | 24.09 | 24.63 | 6,034,184 | +0.27(+1.11%) |
Mar 23, 2018 | 24.39 | 25.29 | 24.12 | 24.36 | 5,351,639 | +0.10(+0.41%) |
Mar 22, 2018 | 24.52 | 24.87 | 24.24 | 24.26 | 5,994,826 | -0.54(-2.18%) |
Mar 21, 2018 | 23.59 | 25.04 | 23.54 | 24.80 | 6,133,832 | +1.40(+5.98%) |
Mar 20, 2018 | 23.38 | 23.88 | 23.35 | 23.40 | 3,640,184 | +0.24(+1.04%) |
Mar 19, 2018 | 23.93 | 24.16 | 23.02 | 23.16 | 4,676,057 | -1.11(-4.57%) |
Mar 16, 2018 | 23.89 | 24.68 | 23.64 | 24.27 | 6,411,568 | +0.50(+2.10%) |
Mar 15, 2018 | 23.72 | 24.20 | 23.58 | 23.77 | 4,615,244 | +0.23(+0.98%) |
Mar 14, 2018 | 23.52 | 23.81 | 23.42 | 23.54 | 3,185,820 | +0.04(+0.17%) |
Mar 13, 2018 | 23.42 | 23.81 | 23.30 | 23.50 | 4,011,706 | +0.20(+0.86%) |
Mar 12, 2018 | 23.31 | 23.66 | 23.15 | 23.30 | 2,957,627 | -0.07(-0.30%) |
Mar 09, 2018 | 23.81 | 23.93 | 23.26 | 23.37 | 3,630,249 | -0.14(-0.60%) |
Mar 08, 2018 | 23.10 | 23.61 | 22.95 | 23.51 | 4,105,783 | +0.57(+2.48%) |
Mar 07, 2018 | 23.63 | 22.72 | 22.94 | 5,421,471 | -0.26(-1.12%) | |
Mar 06, 2018 | 24.67 | 24.71 | 23.17 | 23.20 | 5,569,449 | -1.18(-4.84%) |
Mar 05, 2018 | 24.62 | 23.88 | 24.38 | 3,728,369 | +0.42(+1.75%) | |
Mar 02, 2018 | 23.30 | 24.01 | 23.05 | 23.96 | 3,771,395 | +0.61(+2.61%) |
Mar 01, 2018 | 23.40 | 23.94 | 23.24 | 23.35 | 4,548,183 | +0.02(+0.09%) |
Feb 28, 2018 | 24.36 | 24.62 | 23.31 | 23.33 | 5,291,828 | -0.91(-3.75%) |
Feb 27, 2018 | 24.74 | 25.01 | 24.23 | 24.24 | 4,065,338 | -0.62(-2.49%) |
Feb 26, 2018 | 24.75 | 25.06 | 24.41 | 24.86 | 4,971,429 | +0.20(+0.81%) |
Feb 23, 2018 | 23.67 | 24.70 | 23.56 | 24.66 | 6,302,475 | +1.20(+5.12%) |
Feb 22, 2018 | 23.46 | 7,128,163 | +0.26(+1.12%) | |||
Feb 21, 2018 | 24.33 | 24.95 | 23.10 | 23.20 | 13,103,360 | -2.53(-9.83%) |
Feb 20, 2018 | 26.03 | 26.40 | 25.55 | 25.73 | 5,698,720 | -0.17(-0.66%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.21(+0.82%) | |
Feb 15, 2018 | 26.87 | 26.87 | 25.08 | 25.69 | 4,520,733 | -1.04(-3.89%) |
Feb 14, 2018 | 25.70 | 26.78 | 25.41 | 26.73 | 3,524,933 | +0.62(+2.37%) |
Feb 13, 2018 | 26.44 | 26.78 | 26.08 | 26.11 | 2,816,644 | -0.67(-2.50%) |
Feb 12, 2018 | 26.44 | 27.30 | 26.25 | 26.78 | 3,838,653 | +0.80(+3.08%) |
Feb 09, 2018 | 26.60 | 26.79 | 24.56 | 25.98 | 5,406,616 | -0.40(-1.52%) |
Feb 08, 2018 | 28.84 | 26.34 | 26.38 | 3,909,375 | -2.15(-7.54%) | |
Feb 07, 2018 | 29.57 | 29.84 | 28.46 | 28.53 | 3,800,172 | -1.11(-3.74%) |
Feb 06, 2018 | 28.90 | 30.13 | 28.65 | 29.64 | 3,597,200 | -0.03(-0.10%) |
Feb 05, 2018 | 30.00 | 30.42 | 29.28 | 29.67 | 2,847,513 | -0.69(-2.27%) |
Feb 02, 2018 | 31.66 | 31.87 | 30.31 | 30.36 | 3,736,398 | -1.70(-5.30%) |
Feb 01, 2018 | 31.75 | 32.28 | 31.60 | 32.06 | 2,253,159 | +0.40(+1.26%) |
Jan 31, 2018 | 31.91 | 32.30 | 31.44 | 31.66 | 2,499,546 | -0.01(-0.03%) |
Jan 30, 2018 | 32.68 | 32.76 | 31.46 | 31.67 | 3,581,755 | -1.66(-4.98%) |
Jan 29, 2018 | 33.75 | 34.36 | 33.23 | 33.33 | 3,558,375 | -0.63(-1.86%) |
Jan 26, 2018 | 33.81 | 34.02 | 33.51 | 33.96 | 2,071,192 | +0.15(+0.44%) |
Jan 25, 2018 | 34.32 | 34.58 | 33.68 | 33.81 | 3,444,678 | -0.32(-0.94%) |
Jan 24, 2018 | 34.02 | 34.40 | 33.63 | 34.13 | 2,291,562 | +0.27(+0.80%) |
Jan 23, 2018 | 34.05 | 34.34 | 33.67 | 33.86 | 1,893,867 | -0.28(-0.82%) |
Jan 22, 2018 | 33.76 | 34.15 | 33.47 | 34.14 | 1,629,794 | +0.82(+2.46%) |
Jan 19, 2018 | 33.46 | 33.48 | 33.00 | 33.32 | 3,670,246 | -0.42(-1.24%) |
Jan 18, 2018 | 34.33 | 34.40 | 33.70 | 33.74 | 2,243,593 | -0.59(-1.72%) |
Jan 17, 2018 | 34.33 | 34.70 | 33.76 | 34.33 | 2,186,744 | +0.23(+0.67%) |
Jan 16, 2018 | 34.95 | 35.12 | 34.08 | 34.10 | 1,918,687 | -0.65(-1.87%) |
Jan 12, 2018 | 34.75 | 34.75 | 34.75 | 0 | +0.15(+0.43%) | |
Jan 11, 2018 | 34.25 | 35.15 | 33.98 | 34.60 | 2,212,221 | +0.57(+1.67%) |
Jan 10, 2018 | 35.04 | 33.95 | 34.03 | 2,135,996 | -0.49(-1.42%) | |
Jan 09, 2018 | 34.89 | 35.20 | 34.40 | 34.52 | 2,124,680 | -0.28(-0.80%) |
Jan 08, 2018 | 33.89 | 34.94 | 33.66 | 34.80 | 3,041,924 | +0.88(+2.59%) |
Jan 05, 2018 | 33.55 | 34.02 | 33.06 | 33.92 | 3,217,955 | +0.08(+0.24%) |
Jan 04, 2018 | 33.72 | 33.97 | 33.02 | 33.84 | 3,462,188 | +0.74(+2.24%) |
Jan 03, 2018 | 33.00 | 33.58 | 32.92 | 33.10 | 3,967,329 | +0.20(+0.61%) |