Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.03 | 17.18 | 16.50 | 16.51 | 92,997 | -0.54(-3.17%) |
Apr 27, 2018 | 17.05 | 17.20 | 17.00 | 17.05 | 58,331 | +0.00(+0.00%) |
Apr 26, 2018 | 17.00 | 17.17 | 16.95 | 17.05 | 57,097 | -0.10(-0.58%) |
Apr 25, 2018 | 16.98 | 17.27 | 16.92 | 17.15 | 59,997 | +0.02(+0.12%) |
Apr 24, 2018 | 17.09 | 17.35 | 16.91 | 17.13 | 100,336 | +0.03(+0.18%) |
Apr 23, 2018 | 17.46 | 17.46 | 17.01 | 17.10 | 63,484 | -0.40(-2.29%) |
Apr 20, 2018 | 17.40 | 17.50 | 17.06 | 17.50 | 69,412 | +0.10(+0.57%) |
Apr 19, 2018 | 17.38 | 17.47 | 17.05 | 17.40 | 73,841 | +0.24(+1.40%) |
Apr 18, 2018 | 17.09 | 17.40 | 16.93 | 17.16 | 54,104 | +0.11(+0.65%) |
Apr 17, 2018 | 17.00 | 17.15 | 16.87 | 17.05 | 38,669 | +0.04(+0.24%) |
Apr 16, 2018 | 16.84 | 17.08 | 16.81 | 17.01 | 59,912 | +0.05(+0.29%) |
Apr 13, 2018 | 17.08 | 17.08 | 16.75 | 16.96 | 91,172 | -0.04(-0.24%) |
Apr 12, 2018 | 17.00 | 17.26 | 16.91 | 17.00 | 60,490 | +0.00(+0.00%) |
Apr 11, 2018 | 17.14 | 17.29 | 16.80 | 17.00 | 181,373 | -0.25(-1.45%) |
Apr 10, 2018 | 17.50 | 17.65 | 17.19 | 17.25 | 66,064 | -0.06(-0.35%) |
Apr 09, 2018 | 17.63 | 17.69 | 17.31 | 17.31 | 75,811 | -0.27(-1.54%) |
Apr 06, 2018 | 17.38 | 17.72 | 17.34 | 17.58 | 121,257 | +0.03(+0.17%) |
Apr 05, 2018 | 17.70 | 17.86 | 17.41 | 17.55 | 111,160 | +0.00(+0.00%) |
Apr 04, 2018 | 16.95 | 17.62 | 16.88 | 17.55 | 119,308 | +0.16(+0.92%) |
Apr 03, 2018 | 17.40 | 17.45 | 17.05 | 17.39 | 97,396 | -0.01(-0.06%) |
Apr 02, 2018 | 16.51 | 17.43 | 16.31 | 17.40 | 230,069 | +0.74(+4.44%) |
Mar 29, 2018 | 16.66 | 16.66 | 16.66 | 0 | +0.30(+1.83%) | |
Mar 28, 2018 | 17.23 | 17.46 | 16.16 | 16.36 | 377,914 | -0.94(-5.43%) |
Mar 27, 2018 | 17.00 | 17.53 | 17.00 | 17.30 | 179,096 | +0.20(+1.17%) |
Mar 26, 2018 | 17.35 | 17.73 | 16.80 | 17.10 | 305,029 | +0.05(+0.29%) |
Mar 23, 2018 | 16.70 | 17.33 | 16.70 | 17.05 | 204,023 | +0.19(+1.13%) |
Mar 22, 2018 | 17.30 | 17.44 | 16.71 | 16.86 | 485,248 | -0.65(-3.71%) |
Mar 21, 2018 | 17.50 | 18.05 | 17.50 | 17.51 | 215,283 | +0.01(+0.06%) |
Mar 20, 2018 | 17.29 | 17.65 | 16.81 | 17.50 | 302,719 | +0.29(+1.69%) |
Mar 19, 2018 | 17.75 | 17.80 | 17.17 | 17.21 | 393,306 | -0.57(-3.21%) |
Mar 16, 2018 | 18.01 | 18.52 | 17.66 | 17.78 | 563,754 | +0.28(+1.60%) |
Mar 15, 2018 | 20.50 | 20.50 | 17.50 | 17.50 | 824,169 | -2.93(-14.34%) |
Mar 14, 2018 | 20.20 | 20.89 | 20.03 | 20.43 | 359,613 | +0.49(+2.46%) |
Mar 13, 2018 | 19.52 | 20.55 | 19.38 | 19.94 | 757,108 | +0.60(+3.10%) |
Mar 12, 2018 | 19.23 | 19.48 | 19.23 | 19.34 | 143,360 | +0.09(+0.47%) |
Mar 09, 2018 | 19.17 | 19.51 | 19.14 | 19.25 | 184,429 | +0.17(+0.89%) |
Mar 08, 2018 | 19.20 | 19.41 | 19.01 | 19.08 | 195,246 | -0.23(-1.19%) |
Mar 07, 2018 | 19.31 | 180,644 | -0.18(-0.92%) | |||
Mar 06, 2018 | 19.56 | 19.70 | 19.12 | 19.49 | 347,389 | +0.05(+0.26%) |
Mar 05, 2018 | 18.35 | 19.56 | 18.06 | 19.44 | 320,460 | +0.74(+3.96%) |
Mar 02, 2018 | 17.82 | 18.70 | 17.80 | 18.70 | 196,393 | +0.75(+4.18%) |
Mar 01, 2018 | 18.02 | 18.29 | 17.76 | 17.95 | 361,594 | -0.18(-0.99%) |
Feb 28, 2018 | 19.01 | 19.13 | 18.13 | 18.13 | 486,269 | -1.07(-5.57%) |
Feb 27, 2018 | 19.40 | 19.45 | 19.00 | 19.20 | 220,350 | +0.09(+0.47%) |
Feb 26, 2018 | 19.15 | 19.43 | 19.06 | 19.11 | 221,032 | -0.14(-0.73%) |
Feb 23, 2018 | 19.22 | 19.48 | 19.15 | 19.25 | 197,851 | +0.12(+0.63%) |
Feb 22, 2018 | 19.40 | 19.41 | 18.85 | 19.13 | 218,835 | -0.32(-1.65%) |
Feb 21, 2018 | 19.41 | 19.52 | 19.04 | 19.45 | 248,774 | +0.15(+0.78%) |
Feb 20, 2018 | 18.98 | 19.64 | 18.98 | 19.30 | 312,456 | +0.12(+0.63%) |
Feb 16, 2018 | 19.18 | 19.18 | 19.18 | 0 | -0.29(-1.49%) | |
Feb 15, 2018 | 19.50 | 19.90 | 19.29 | 19.47 | 266,507 | +0.07(+0.36%) |
Feb 14, 2018 | 18.49 | 19.49 | 18.26 | 19.40 | 492,713 | +0.83(+4.47%) |
Feb 13, 2018 | 17.73 | 18.68 | 17.71 | 18.57 | 385,723 | +0.76(+4.27%) |
Feb 12, 2018 | 17.43 | 18.10 | 17.43 | 17.81 | 344,393 | +0.58(+3.37%) |
Feb 09, 2018 | 16.65 | 17.34 | 16.61 | 17.23 | 496,208 | +0.63(+3.80%) |
Feb 08, 2018 | 17.56 | 16.50 | 16.60 | 1,109,205 | -0.69(-3.99%) | |
Feb 07, 2018 | 17.66 | 17.87 | 17.25 | 17.29 | 407,432 | -0.37(-2.10%) |
Feb 06, 2018 | 17.01 | 17.72 | 16.99 | 17.66 | 403,671 | -0.43(-2.40%) |
Feb 05, 2018 | 18.11 | 18.75 | 17.80 | 18.09 | 522,512 | -0.18(-0.96%) |
Feb 02, 2018 | 18.68 | 18.83 | 18.10 | 18.27 | 383,061 | -0.73(-3.84%) |
Feb 01, 2018 | 18.85 | 19.42 | 18.80 | 19.00 | 209,745 | -0.09(-0.47%) |
Jan 31, 2018 | 19.27 | 19.48 | 19.05 | 19.09 | 173,004 | -0.18(-0.93%) |
Jan 30, 2018 | 19.50 | 19.65 | 19.22 | 19.27 | 459,620 | -0.65(-3.26%) |
Jan 29, 2018 | 19.95 | 20.05 | 19.24 | 19.92 | 349,786 | -0.07(-0.35%) |
Jan 26, 2018 | 19.75 | 20.33 | 19.69 | 19.99 | 470,857 | +0.50(+2.57%) |
Jan 25, 2018 | 18.98 | 19.79 | 18.98 | 19.49 | 542,995 | +0.52(+2.74%) |
Jan 24, 2018 | 18.77 | 19.19 | 18.56 | 18.97 | 354,520 | +0.16(+0.85%) |
Jan 23, 2018 | 18.15 | 18.96 | 18.11 | 18.81 | 398,485 | +0.56(+3.07%) |
Jan 22, 2018 | 18.62 | 18.92 | 18.25 | 18.25 | 475,639 | -0.25(-1.35%) |
Jan 19, 2018 | 19.28 | 19.40 | 18.50 | 18.50 | 585,666 | -0.86(-4.44%) |
Jan 18, 2018 | 19.58 | 19.58 | 18.70 | 19.36 | 430,587 | +0.06(+0.31%) |
Jan 17, 2018 | 17.84 | 19.50 | 17.84 | 19.30 | 1,573,907 | +1.55(+8.73%) |
Jan 16, 2018 | 17.21 | 17.99 | 16.98 | 17.75 | 714,304 | +0.90(+5.34%) |
Jan 12, 2018 | 16.85 | 16.85 | 16.85 | 0 | +0.05(+0.30%) | |
Jan 11, 2018 | 16.70 | 16.81 | 16.60 | 16.80 | 120,016 | +0.10(+0.60%) |
Jan 10, 2018 | 16.60 | 16.85 | 16.46 | 16.70 | 201,488 | +0.11(+0.66%) |
Jan 09, 2018 | 16.61 | 16.77 | 16.43 | 16.59 | 294,141 | -0.18(-1.07%) |
Jan 08, 2018 | 16.79 | 17.00 | 16.60 | 16.77 | 381,346 | -0.17(-1.00%) |
Jan 05, 2018 | 16.90 | 17.06 | 16.80 | 16.94 | 352,362 | -0.02(-0.12%) |
Jan 04, 2018 | 16.80 | 17.16 | 16.51 | 16.96 | 616,486 | +0.16(+0.95%) |
Jan 03, 2018 | 17.15 | 17.20 | 16.77 | 16.80 | 311,501 | -0.20(-1.18%) |
Jan 02, 2018 | 17.09 | 17.35 | 16.88 | 17.00 | 499,662 | +0.12(+0.71%) |
Dec 29, 2017 | 16.88 | 16.88 | 16.88 | 0 | +0.05(+0.30%) | |
Dec 28, 2017 | 17.10 | 17.44 | 16.60 | 16.83 | 403,031 | -0.36(-2.09%) |
Dec 27, 2017 | 16.59 | 17.28 | 16.50 | 17.19 | 494,750 | +0.41(+2.44%) |
Dec 26, 2017 | 16.50 | 16.87 | 16.27 | 16.78 | 325,653 | +0.53(+3.26%) |
Dec 22, 2017 | 15.68 | 16.36 | 15.58 | 16.25 | 509,727 | +0.56(+3.57%) |
Dec 21, 2017 | 15.89 | 15.98 | 15.50 | 15.69 | 502,282 | -0.26(-1.63%) |
Dec 20, 2017 | 16.03 | 16.28 | 15.60 | 15.95 | 597,995 | -0.18(-1.12%) |
Dec 19, 2017 | 16.36 | 16.47 | 15.90 | 16.13 | 677,206 | -0.23(-1.41%) |
Dec 18, 2017 | 16.95 | 16.99 | 16.20 | 16.36 | 813,531 | -0.42(-2.50%) |
Dec 15, 2017 | 16.96 | 17.07 | 16.62 | 16.78 | 627,702 | -0.15(-0.89%) |
Dec 14, 2017 | 17.14 | 17.26 | 16.77 | 16.93 | 731,475 | -0.18(-1.05%) |
Dec 13, 2017 | 17.44 | 17.68 | 17.09 | 17.11 | 615,497 | -0.07(-0.41%) |
Dec 12, 2017 | 18.30 | 18.58 | 17.08 | 17.18 | 1,009,194 | -1.30(-7.03%) |
Dec 11, 2017 | 17.72 | 18.85 | 17.72 | 18.48 | 935,660 | +0.64(+3.59%) |
Dec 08, 2017 | 17.27 | 17.89 | 16.98 | 17.84 | 720,851 | +0.69(+4.02%) |
Dec 07, 2017 | 17.22 | 17.43 | 17.00 | 17.15 | 548,900 | -0.09(-0.52%) |
Dec 06, 2017 | 17.71 | 18.10 | 17.24 | 17.24 | 530,583 | -0.67(-3.74%) |
Dec 05, 2017 | 17.64 | 18.32 | 17.41 | 17.91 | 629,399 | +0.14(+0.79%) |
Dec 04, 2017 | 18.57 | 18.70 | 18.20 | 17.77 | 1,240,051 | -0.53(-2.90%) |
Dec 01, 2017 | 17.25 | 19.20 | 17.00 | 18.30 | 2,780,878 | +0.60(+3.39%) |
Nov 30, 2017 | 20.50 | 20.73 | 16.34 | 17.70 | 6,973,815 | -2.63(-12.94%) |
Nov 29, 2017 | 20.20 | 21.70 | 19.62 | 20.33 | 4,479,976 | -1.87(-8.42%) |
Nov 28, 2017 | 20.56 | 22.56 | 19.06 | 22.20 | 11,108,775 | +4.20(+23.33%) |
Nov 27, 2017 | 17.82 | 18.70 | 17.61 | 18.00 | 6,394,045 | +1.55(+9.42%) |
Nov 24, 2017 | 15.62 | 17.70 | 15.56 | 16.45 | 11,438,144 | -10.26(-38.41%) |
Nov 22, 2017 | 27.69 | 28.08 | 26.42 | 26.71 | 76,679 | -1.10(-3.96%) |
Nov 21, 2017 | 27.64 | 28.50 | 27.50 | 27.81 | 152,812 | +0.62(+2.28%) |
Nov 20, 2017 | 26.59 | 27.65 | 26.50 | 27.19 | 267,836 | +1.03(+3.94%) |
Nov 17, 2017 | 27.56 | 27.56 | 26.08 | 26.16 | 228,018 | -0.83(-3.08%) |
Nov 16, 2017 | 28.18 | 28.95 | 26.93 | 26.99 | 147,983 | -1.14(-4.05%) |
Nov 15, 2017 | 29.81 | 29.81 | 28.08 | 28.13 | 183,698 | -1.88(-6.26%) |
Nov 14, 2017 | 29.30 | 30.50 | 29.18 | 30.01 | 222,172 | +0.55(+1.87%) |
Nov 13, 2017 | 28.59 | 29.89 | 28.59 | 29.46 | 168,116 | +0.89(+3.12%) |
Nov 10, 2017 | 29.34 | 30.47 | 28.50 | 28.57 | 410,975 | -0.77(-2.62%) |
Nov 09, 2017 | 26.40 | 29.80 | 26.23 | 29.34 | 708,525 | +2.82(+10.63%) |
Nov 08, 2017 | 26.34 | 26.60 | 26.02 | 26.52 | 91,796 | +0.06(+0.23%) |
Nov 07, 2017 | 26.31 | 26.61 | 25.94 | 26.46 | 214,975 | +0.06(+0.23%) |
Nov 06, 2017 | 25.81 | 26.46 | 25.69 | 26.40 | 186,272 | +0.72(+2.80%) |
Nov 03, 2017 | 25.74 | 25.97 | 25.42 | 25.68 | 114,753 | +0.09(+0.35%) |
Nov 02, 2017 | 25.61 | 26.10 | 25.43 | 25.59 | 65,330 | -0.16(-0.62%) |
Nov 01, 2017 | 25.73 | 26.40 | 25.21 | 25.75 | 192,648 | +0.29(+1.14%) |
Oct 31, 2017 | 24.78 | 25.48 | 24.41 | 25.46 | 240,383 | +0.71(+2.87%) |
Oct 30, 2017 | 24.00 | 25.00 | 24.00 | 24.75 | 99,591 | +0.73(+3.04%) |
Oct 27, 2017 | 25.13 | 25.49 | 23.77 | 24.02 | 551,573 | -0.98(-3.92%) |
Oct 26, 2017 | 23.56 | 25.52 | 23.33 | 25.00 | 875,401 | +1.03(+4.30%) |
Oct 25, 2017 | 26.09 | 26.75 | 23.23 | 23.97 | 1,209,142 | -2.03(-7.81%) |
Oct 24, 2017 | 26.14 | 27.13 | 25.00 | 26.00 | 705,588 | -0.01(-0.04%) |
Oct 23, 2017 | 27.49 | 27.49 | 25.96 | 26.01 | 657,476 | -1.36(-4.97%) |
Oct 20, 2017 | 27.50 | 27.67 | 26.50 | 27.37 | 374,586 | +0.00(+0.00%) |
Oct 19, 2017 | 27.01 | 27.50 | 25.80 | 27.37 | 1,177,318 | +0.07(+0.26%) |
Oct 18, 2017 | 28.79 | 28.95 | 27.16 | 27.30 | 915,192 | -1.35(-4.71%) |
Oct 17, 2017 | 30.70 | 30.70 | 28.56 | 28.65 | 442,632 | -2.27(-7.34%) |
Oct 16, 2017 | 30.00 | 31.12 | 29.12 | 30.92 | 390,630 | +1.02(+3.41%) |
Oct 13, 2017 | 30.10 | 30.49 | 29.15 | 29.90 | 313,718 | +0.04(+0.13%) |
Oct 12, 2017 | 28.37 | 29.99 | 27.68 | 29.86 | 428,942 | +1.46(+5.14%) |
Oct 11, 2017 | 28.73 | 28.73 | 27.68 | 28.40 | 268,872 | -0.28(-0.98%) |
Oct 10, 2017 | 27.18 | 29.30 | 26.98 | 28.68 | 605,812 | +1.79(+6.66%) |
Oct 09, 2017 | 27.88 | 27.88 | 26.61 | 26.89 | 501,602 | -1.05(-3.76%) |
Oct 06, 2017 | 29.49 | 26.96 | 27.94 | 661,583 | +0.98(+3.64%) | |
Oct 05, 2017 | 29.16 | 29.74 | 26.88 | 26.96 | 614,683 | -2.24(-7.67%) |
Oct 04, 2017 | 29.41 | 30.48 | 29.01 | 29.20 | 401,026 | -0.24(-0.82%) |
Oct 03, 2017 | 31.28 | 31.80 | 28.60 | 29.44 | 1,175,554 | -1.70(-5.46%) |
Oct 02, 2017 | 28.05 | 31.22 | 27.40 | 31.14 | 1,289,953 | +2.64(+9.26%) |
Sep 29, 2017 | 24.75 | 28.50 | 24.41 | 28.50 | 904,393 | +3.55(+14.23%) |
Sep 28, 2017 | 26.27 | 27.44 | 24.27 | 24.95 | 1,952,306 | -0.95(-3.67%) |