Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.81(+3.62%) | |
Mar 28, 2018 | 21.88 | 22.71 | 21.82 | 22.34 | 776,253 | +0.45(+2.04%) |
Mar 27, 2018 | 23.24 | 23.24 | 21.53 | 21.90 | 1,100,706 | -1.30(-5.61%) |
Mar 26, 2018 | 22.91 | 23.33 | 22.06 | 23.20 | 531,018 | +0.68(+3.02%) |
Mar 23, 2018 | 23.33 | 23.83 | 22.51 | 22.52 | 437,164 | -0.76(-3.25%) |
Mar 22, 2018 | 23.52 | 23.89 | 23.27 | 23.27 | 457,758 | -0.57(-2.41%) |
Mar 21, 2018 | 23.87 | 24.17 | 23.67 | 23.85 | 333,332 | -0.08(-0.35%) |
Mar 20, 2018 | 23.88 | 24.09 | 23.52 | 23.93 | 444,357 | +0.13(+0.54%) |
Mar 19, 2018 | 24.18 | 24.18 | 23.52 | 23.80 | 575,807 | -0.41(-1.69%) |
Mar 16, 2018 | 23.43 | 24.37 | 23.35 | 24.21 | 1,092,581 | +0.76(+3.23%) |
Mar 15, 2018 | 23.69 | 23.98 | 23.20 | 23.45 | 434,410 | -0.19(-0.80%) |
Mar 14, 2018 | 23.62 | 24.01 | 23.17 | 23.64 | 543,592 | +0.18(+0.77%) |
Mar 13, 2018 | 23.57 | 24.21 | 23.36 | 23.46 | 676,580 | -0.01(-0.03%) |
Mar 12, 2018 | 22.97 | 23.80 | 22.93 | 23.47 | 828,313 | +0.49(+2.14%) |
Mar 09, 2018 | 22.39 | 23.03 | 22.18 | 22.98 | 603,281 | +0.89(+4.01%) |
Mar 08, 2018 | 21.63 | 22.25 | 21.42 | 22.09 | 914,336 | +0.51(+2.35%) |
Mar 07, 2018 | 21.10 | 21.59 | 1,142,816 | -0.21(-0.96%) | ||
Mar 06, 2018 | 21.55 | 22.07 | 21.36 | 21.79 | 1,275,646 | +0.37(+1.74%) |
Mar 05, 2018 | 22.35 | 22.35 | 21.17 | 21.42 | 922,346 | -1.12(-4.96%) |
Mar 02, 2018 | 21.34 | 22.69 | 21.05 | 22.54 | 983,085 | +0.94(+4.35%) |
Mar 01, 2018 | 21.21 | 22.00 | 20.92 | 21.60 | 1,134,785 | +0.35(+1.65%) |
Feb 28, 2018 | 22.29 | 22.44 | 21.20 | 21.25 | 1,046,742 | -0.90(-4.07%) |
Feb 27, 2018 | 22.54 | 23.00 | 22.14 | 22.15 | 567,872 | -0.46(-2.04%) |
Feb 26, 2018 | 22.79 | 22.79 | 21.95 | 22.61 | 838,229 | -0.04(-0.16%) |
Feb 23, 2018 | 22.41 | 23.43 | 21.81 | 22.65 | 1,590,225 | +1.67(+7.95%) |
Feb 22, 2018 | 20.88 | 20.98 | 815,654 | -0.30(-1.40%) | ||
Feb 21, 2018 | 21.24 | 21.87 | 21.01 | 21.28 | 626,914 | +0.04(+0.21%) |
Feb 20, 2018 | 20.94 | 22.23 | 20.68 | 21.24 | 1,463,599 | +0.25(+1.17%) |
Feb 16, 2018 | 20.99 | 20.99 | 20.99 | 0 | -0.32(-1.50%) | |
Feb 15, 2018 | 24.65 | 24.66 | 21.16 | 21.31 | 3,342,850 | -3.33(-13.52%) |
Feb 14, 2018 | 23.10 | 24.69 | 22.99 | 24.64 | 974,998 | +1.42(+6.10%) |
Feb 13, 2018 | 22.73 | 23.64 | 22.53 | 23.23 | 812,530 | +0.38(+1.66%) |
Feb 12, 2018 | 23.41 | 23.41 | 22.61 | 22.85 | 804,370 | -0.24(-1.03%) |
Feb 09, 2018 | 23.69 | 23.73 | 21.27 | 23.08 | 1,569,329 | -0.23(-0.99%) |
Feb 08, 2018 | 23.61 | 24.52 | 23.29 | 23.31 | 960,608 | +0.16(+0.71%) |
Feb 07, 2018 | 24.78 | 24.78 | 22.99 | 23.15 | 1,181,272 | -1.68(-6.78%) |
Feb 06, 2018 | 21.65 | 25.16 | 21.61 | 24.83 | 1,584,807 | +2.26(+10.00%) |
Feb 05, 2018 | 24.14 | 24.17 | 22.35 | 22.58 | 1,261,741 | -1.71(-7.06%) |
Feb 02, 2018 | 27.00 | 27.31 | 24.28 | 24.29 | 1,665,656 | -3.05(-11.17%) |
Feb 01, 2018 | 28.46 | 28.53 | 27.00 | 27.35 | 803,829 | -1.42(-4.92%) |
Jan 31, 2018 | 28.02 | 28.94 | 28.02 | 28.76 | 1,006,244 | +0.95(+3.43%) |
Jan 30, 2018 | 27.68 | 27.96 | 27.42 | 27.81 | 440,454 | -0.21(-0.74%) |
Jan 29, 2018 | 28.69 | 29.11 | 27.94 | 28.02 | 554,130 | -0.76(-2.64%) |
Jan 26, 2018 | 29.32 | 29.35 | 28.66 | 28.78 | 237,548 | -0.25(-0.87%) |
Jan 25, 2018 | 28.82 | 29.12 | 28.47 | 29.03 | 472,051 | +0.49(+1.72%) |
Jan 24, 2018 | 29.19 | 29.49 | 28.26 | 28.54 | 572,510 | -0.62(-2.12%) |
Jan 23, 2018 | 29.21 | 29.33 | 28.63 | 29.16 | 468,763 | -0.07(-0.25%) |
Jan 22, 2018 | 28.51 | 29.25 | 28.02 | 29.23 | 449,960 | +0.74(+2.59%) |
Jan 19, 2018 | 29.04 | 29.22 | 27.64 | 28.49 | 822,060 | -0.54(-1.87%) |
Jan 18, 2018 | 29.62 | 29.78 | 28.91 | 29.04 | 467,228 | -0.75(-2.50%) |
Jan 17, 2018 | 29.81 | 29.90 | 29.21 | 29.78 | 398,842 | +0.00(+0.00%) |
Jan 16, 2018 | 31.30 | 31.45 | 29.27 | 29.78 | 1,000,198 | -1.40(-4.49%) |
Jan 12, 2018 | 31.18 | 31.18 | 31.18 | 0 | +0.39(+1.28%) | |
Jan 11, 2018 | 29.75 | 30.84 | 29.43 | 30.79 | 897,453 | +1.18(+3.98%) |
Jan 10, 2018 | 29.80 | 29.61 | 487,664 | +0.01(+0.05%) | ||
Jan 09, 2018 | 29.53 | 29.77 | 29.35 | 29.60 | 524,201 | +0.10(+0.35%) |
Jan 08, 2018 | 29.07 | 29.57 | 28.78 | 29.49 | 503,513 | +0.43(+1.49%) |
Jan 05, 2018 | 29.04 | 29.15 | 28.61 | 29.06 | 287,633 | +0.14(+0.49%) |
Jan 04, 2018 | 28.78 | 29.09 | 28.61 | 28.92 | 488,933 | +0.37(+1.31%) |
Jan 03, 2018 | 29.17 | 29.72 | 28.23 | 28.55 | 649,544 | -0.58(-2.00%) |