Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.75(+2.70%) | |
Mar 28, 2018 | 27.90 | 28.15 | 27.65 | 27.80 | 65,244 | -0.10(-0.36%) |
Mar 27, 2018 | 29.20 | 29.30 | 27.75 | 27.90 | 74,250 | -1.25(-4.29%) |
Mar 26, 2018 | 29.15 | 29.23 | 28.75 | 29.15 | 65,357 | +0.35(+1.22%) |
Mar 23, 2018 | 28.95 | 29.45 | 28.70 | 28.80 | 76,833 | -0.05(-0.17%) |
Mar 22, 2018 | 29.50 | 29.80 | 28.85 | 28.85 | 60,934 | -0.95(-3.19%) |
Mar 21, 2018 | 29.05 | 29.90 | 29.05 | 29.80 | 74,960 | +0.70(+2.41%) |
Mar 20, 2018 | 28.45 | 29.25 | 28.45 | 29.10 | 56,064 | +0.50(+1.75%) |
Mar 19, 2018 | 28.30 | 28.75 | 28.30 | 28.60 | 60,856 | +0.05(+0.18%) |
Mar 16, 2018 | 28.65 | 28.80 | 28.40 | 28.55 | 42,154 | -0.20(-0.70%) |
Mar 15, 2018 | 28.80 | 29.00 | 28.70 | 28.75 | 29,061 | -0.20(-0.69%) |
Mar 14, 2018 | 29.10 | 29.15 | 28.60 | 28.95 | 54,257 | +0.10(+0.35%) |
Mar 13, 2018 | 29.25 | 29.25 | 28.79 | 28.85 | 87,245 | -0.15(-0.52%) |
Mar 12, 2018 | 28.75 | 29.20 | 28.75 | 29.00 | 84,724 | +0.10(+0.35%) |
Mar 09, 2018 | 28.65 | 28.95 | 28.50 | 28.90 | 59,921 | +0.50(+1.76%) |
Mar 08, 2018 | 28.25 | 28.50 | 28.00 | 28.40 | 53,073 | +0.35(+1.25%) |
Mar 07, 2018 | 27.20 | 28.30 | 27.00 | 28.05 | 81,969 | +0.75(+2.75%) |
Mar 06, 2018 | 27.35 | 27.55 | 26.65 | 27.30 | 140,980 | -0.05(-0.18%) |
Mar 05, 2018 | 26.65 | 27.50 | 26.25 | 27.35 | 149,339 | +0.85(+3.21%) |
Mar 02, 2018 | 25.95 | 26.55 | 25.95 | 26.50 | 83,528 | +0.40(+1.53%) |
Mar 01, 2018 | 26.70 | 26.70 | 25.90 | 26.10 | 231,757 | -0.35(-1.32%) |
Feb 28, 2018 | 26.40 | 26.80 | 26.30 | 26.45 | 77,740 | +0.15(+0.57%) |
Feb 27, 2018 | 26.40 | 26.50 | 26.20 | 26.30 | 34,609 | -0.10(-0.38%) |
Feb 26, 2018 | 26.65 | 26.65 | 26.35 | 26.40 | 43,410 | -0.20(-0.75%) |
Feb 23, 2018 | 26.10 | 26.75 | 26.10 | 26.60 | 64,713 | +0.55(+2.11%) |
Feb 22, 2018 | 25.90 | 26.05 | 44,141 | -0.40(-1.51%) | ||
Feb 21, 2018 | 26.30 | 26.80 | 26.30 | 26.45 | 64,053 | -0.10(-0.38%) |
Feb 20, 2018 | 26.65 | 26.85 | 26.45 | 26.55 | 66,761 | -0.25(-0.93%) |
Feb 16, 2018 | 26.80 | 26.80 | 26.80 | 0 | -0.45(-1.65%) | |
Feb 15, 2018 | 27.35 | 26.85 | 27.25 | 39,722 | +0.25(+0.93%) | |
Feb 14, 2018 | 26.45 | 27.05 | 26.45 | 27.00 | 43,067 | +0.55(+2.08%) |
Feb 13, 2018 | 25.85 | 26.60 | 25.85 | 26.45 | 55,535 | +0.45(+1.73%) |
Feb 12, 2018 | 25.75 | 26.15 | 25.40 | 26.00 | 94,692 | +0.45(+1.76%) |
Feb 09, 2018 | 25.35 | 25.70 | 24.85 | 25.55 | 130,993 | +0.35(+1.39%) |
Feb 08, 2018 | 25.80 | 25.10 | 25.20 | 68,519 | -0.60(-2.33%) | |
Feb 07, 2018 | 26.05 | 26.05 | 25.75 | 25.80 | 69,685 | -0.35(-1.34%) |
Feb 06, 2018 | 26.35 | 26.60 | 25.80 | 26.15 | 132,337 | -0.80(-2.97%) |
Feb 05, 2018 | 27.30 | 27.35 | 26.65 | 26.95 | 73,218 | -0.55(-2.00%) |
Feb 02, 2018 | 28.85 | 28.85 | 27.45 | 27.50 | 108,418 | -1.00(-3.51%) |
Feb 01, 2018 | 28.25 | 28.70 | 28.15 | 28.50 | 76,103 | +0.15(+0.53%) |
Jan 31, 2018 | 28.60 | 28.95 | 28.20 | 28.35 | 72,745 | -0.05(-0.18%) |
Jan 30, 2018 | 28.45 | 28.45 | 28.45 | 28.40 | 35,347 | -0.30(-1.05%) |
Jan 29, 2018 | 28.95 | 28.95 | 28.48 | 28.70 | 54,945 | -0.30(-1.03%) |
Jan 26, 2018 | 29.20 | 29.25 | 29.05 | 29.00 | 87,850 | -0.10(-0.34%) |
Jan 25, 2018 | 30.50 | 30.50 | 29.10 | 29.10 | 104,337 | -1.05(-3.48%) |
Jan 24, 2018 | 29.65 | 30.30 | 29.65 | 30.15 | 109,473 | +0.60(+2.03%) |
Jan 23, 2018 | 28.80 | 29.60 | 28.80 | 29.55 | 56,205 | +0.70(+2.43%) |
Jan 22, 2018 | 29.05 | 29.05 | 28.65 | 28.85 | 59,161 | -0.15(-0.52%) |
Jan 19, 2018 | 28.75 | 29.25 | 28.65 | 29.00 | 53,774 | +0.35(+1.22%) |
Jan 18, 2018 | 28.20 | 28.70 | 28.10 | 28.65 | 77,470 | +0.50(+1.78%) |
Jan 17, 2018 | 28.25 | 28.40 | 28.10 | 28.15 | 88,605 | +0.00(+0.00%) |
Jan 16, 2018 | 28.05 | 28.45 | 28.05 | 28.15 | 52,871 | +0.05(+0.18%) |
Jan 12, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.20(+0.72%) | |
Jan 11, 2018 | 28.10 | 28.10 | 27.65 | 27.90 | 78,999 | -0.15(-0.53%) |
Jan 10, 2018 | 28.30 | 27.85 | 28.05 | 38,791 | -0.25(-0.88%) | |
Jan 09, 2018 | 28.45 | 28.45 | 28.10 | 28.30 | 46,678 | -0.10(-0.35%) |
Jan 08, 2018 | 28.60 | 28.73 | 28.25 | 28.40 | 50,267 | -0.20(-0.70%) |
Jan 05, 2018 | 28.70 | 28.86 | 28.45 | 28.60 | 27,096 | +0.10(+0.35%) |
Jan 04, 2018 | 28.70 | 28.75 | 28.30 | 28.50 | 47,745 | -0.10(-0.35%) |
Jan 03, 2018 | 28.55 | 29.15 | 28.50 | 28.60 | 72,730 | +0.05(+0.18%) |