Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.60 | 27.60 | 27.60 | 0 | +0.10(+0.36%) | |
Mar 28, 2018 | 27.35 | 27.93 | 25.90 | 27.50 | 998,577 | +0.10(+0.36%) |
Mar 27, 2018 | 29.00 | 29.00 | 27.00 | 27.40 | 1,588,378 | -1.40(-4.86%) |
Mar 26, 2018 | 28.85 | 29.20 | 28.30 | 28.80 | 1,293,855 | +0.60(+2.13%) |
Mar 23, 2018 | 27.30 | 28.75 | 27.03 | 28.20 | 1,165,127 | +1.05(+3.87%) |
Mar 22, 2018 | 27.00 | 28.25 | 26.55 | 27.15 | 1,122,484 | -0.20(-0.73%) |
Mar 21, 2018 | 26.80 | 28.10 | 26.45 | 27.35 | 1,279,582 | +0.75(+2.82%) |
Mar 20, 2018 | 27.60 | 28.30 | 26.55 | 26.60 | 1,845,754 | -0.70(-2.56%) |
Mar 19, 2018 | 31.85 | 26.50 | 27.30 | 10,463,346 | +5.80(+26.98%) | |
Mar 16, 2018 | 21.80 | 22.15 | 21.30 | 21.50 | 2,575,228 | -0.40(-1.83%) |
Mar 15, 2018 | 22.35 | 22.55 | 21.55 | 21.90 | 854,794 | -0.30(-1.35%) |
Mar 14, 2018 | 24.05 | 25.35 | 21.80 | 22.20 | 3,018,520 | -1.85(-7.69%) |
Mar 13, 2018 | 23.15 | 24.30 | 22.90 | 24.05 | 2,509,544 | +1.05(+4.57%) |
Mar 12, 2018 | 22.80 | 23.30 | 22.60 | 23.00 | 834,016 | +0.25(+1.10%) |
Mar 09, 2018 | 22.60 | 22.85 | 22.30 | 22.75 | 593,717 | +0.25(+1.11%) |
Mar 08, 2018 | 22.50 | 22.95 | 22.10 | 22.50 | 713,046 | +0.20(+0.90%) |
Mar 07, 2018 | 21.80 | 22.32 | 21.25 | 22.30 | 705,106 | +0.35(+1.59%) |
Mar 06, 2018 | 22.40 | 22.65 | 21.70 | 21.95 | 828,668 | -0.40(-1.79%) |
Mar 05, 2018 | 21.05 | 22.60 | 20.77 | 22.35 | 855,065 | +1.10(+5.18%) |
Mar 02, 2018 | 20.75 | 21.45 | 20.25 | 21.25 | 1,084,220 | +0.50(+2.41%) |
Mar 01, 2018 | 20.55 | 21.20 | 20.10 | 20.75 | 1,336,153 | +0.40(+1.97%) |
Feb 28, 2018 | 21.80 | 21.95 | 20.05 | 20.35 | 1,396,455 | -1.70(-7.71%) |
Feb 27, 2018 | 22.50 | 22.80 | 22.00 | 22.05 | 596,253 | -0.60(-2.65%) |
Feb 26, 2018 | 22.30 | 22.80 | 21.70 | 22.65 | 931,479 | +0.60(+2.72%) |
Feb 23, 2018 | 22.15 | 22.35 | 21.45 | 22.05 | 621,861 | -0.10(-0.45%) |
Feb 22, 2018 | 22.90 | 23.55 | 22.10 | 22.15 | 1,452,091 | -0.45(-1.99%) |
Feb 21, 2018 | 22.70 | 23.05 | 22.15 | 22.60 | 878,966 | +0.10(+0.44%) |
Feb 20, 2018 | 23.65 | 23.70 | 22.30 | 22.50 | 604,824 | -1.30(-5.46%) |
Feb 16, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.10(-0.42%) | |
Feb 15, 2018 | 23.35 | 24.20 | 22.90 | 23.90 | 687,237 | +0.70(+3.02%) |
Feb 14, 2018 | 22.15 | 23.35 | 22.00 | 23.20 | 818,196 | +0.80(+3.57%) |
Feb 13, 2018 | 21.45 | 22.60 | 21.45 | 22.40 | 602,084 | +0.90(+4.19%) |
Feb 12, 2018 | 20.55 | 21.80 | 20.50 | 21.50 | 1,038,720 | +1.00(+4.88%) |
Feb 09, 2018 | 20.70 | 20.80 | 19.55 | 20.50 | 843,393 | +0.20(+0.99%) |
Feb 08, 2018 | 21.25 | 21.40 | 20.15 | 20.30 | 827,744 | -1.00(-4.69%) |
Feb 07, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 448,687 | +0.00(+0.00%) |
Feb 06, 2018 | 20.00 | 21.55 | 19.85 | 21.30 | 792,965 | +0.35(+1.67%) |
Feb 05, 2018 | 21.45 | 22.02 | 20.70 | 20.95 | 745,694 | -0.70(-3.23%) |
Feb 02, 2018 | 21.60 | 22.15 | 21.25 | 21.65 | 714,085 | -0.25(-1.14%) |
Feb 01, 2018 | 21.65 | 22.65 | 21.30 | 21.90 | 811,423 | +0.25(+1.15%) |
Jan 31, 2018 | 22.85 | 23.25 | 20.40 | 21.65 | 2,158,516 | -1.20(-5.25%) |
Jan 30, 2018 | 23.55 | 23.90 | 22.70 | 22.85 | 740,279 | -1.05(-4.39%) |
Jan 29, 2018 | 24.25 | 24.55 | 23.50 | 23.90 | 948,195 | -0.40(-1.65%) |
Jan 26, 2018 | 24.30 | 24.80 | 23.80 | 24.30 | 788,548 | +0.25(+1.04%) |
Jan 25, 2018 | 23.95 | 24.20 | 23.55 | 24.05 | 800,520 | +0.10(+0.42%) |
Jan 24, 2018 | 23.80 | 24.34 | 23.40 | 23.95 | 1,040,963 | +0.25(+1.05%) |
Jan 23, 2018 | 23.35 | 23.70 | 23.05 | 23.70 | 1,270,549 | +0.25(+1.07%) |
Jan 22, 2018 | 23.50 | 23.90 | 23.18 | 23.45 | 1,423,513 | +0.25(+1.08%) |
Jan 19, 2018 | 22.75 | 23.35 | 22.70 | 23.20 | 935,297 | +0.30(+1.31%) |
Jan 18, 2018 | 22.10 | 23.15 | 21.90 | 22.90 | 1,336,267 | +0.80(+3.62%) |
Jan 17, 2018 | 21.60 | 22.20 | 21.15 | 22.10 | 1,281,337 | +0.70(+3.27%) |
Jan 16, 2018 | 22.15 | 22.20 | 21.05 | 21.40 | 1,294,938 | +0.00(+0.00%) |
Jan 12, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.25(-1.15%) | |
Jan 11, 2018 | 20.50 | 21.95 | 20.12 | 21.65 | 1,338,404 | +1.30(+6.39%) |
Jan 10, 2018 | 20.55 | 20.35 | 1,656,637 | +1.55(+8.24%) | ||
Jan 09, 2018 | 18.40 | 18.90 | 18.30 | 18.80 | 683,044 | +0.38(+2.04%) |
Jan 08, 2018 | 18.85 | 19.15 | 18.25 | 18.43 | 975,905 | -0.12(-0.67%) |
Jan 05, 2018 | 18.85 | 18.85 | 18.25 | 18.55 | 594,436 | +0.00(+0.00%) |
Jan 04, 2018 | 19.00 | 19.00 | 17.90 | 18.55 | 1,053,933 | -0.35(-1.85%) |
Jan 03, 2018 | 18.75 | 19.15 | 18.30 | 18.90 | 1,329,263 | +0.40(+2.16%) |