Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.70 | 20.90 | 20.25 | 20.55 | 559,042 | -0.10(-0.48%) |
Apr 27, 2018 | 20.35 | 20.85 | 20.05 | 20.65 | 605,546 | +0.40(+1.98%) |
Apr 26, 2018 | 20.00 | 20.40 | 19.55 | 20.25 | 381,890 | +0.25(+1.25%) |
Apr 25, 2018 | 19.85 | 20.05 | 19.10 | 20.00 | 633,241 | +0.65(+3.36%) |
Apr 24, 2018 | 19.60 | 19.80 | 19.00 | 19.35 | 555,193 | -0.35(-1.78%) |
Apr 23, 2018 | 19.40 | 19.70 | 19.00 | 19.70 | 604,875 | +0.35(+1.81%) |
Apr 20, 2018 | 19.80 | 19.95 | 19.00 | 19.35 | 527,492 | -0.50(-2.52%) |
Apr 19, 2018 | 20.80 | 20.85 | 19.80 | 19.85 | 567,879 | -0.95(-4.57%) |
Apr 18, 2018 | 21.20 | 21.40 | 20.70 | 20.80 | 386,212 | -0.45(-2.12%) |
Apr 17, 2018 | 21.00 | 21.50 | 20.70 | 21.25 | 578,821 | +0.30(+1.43%) |
Apr 16, 2018 | 21.25 | 21.50 | 20.75 | 20.95 | 476,333 | -0.15(-0.71%) |
Apr 13, 2018 | 22.00 | 22.25 | 20.90 | 21.10 | 618,450 | -0.60(-2.76%) |
Apr 12, 2018 | 21.35 | 21.95 | 21.10 | 21.70 | 960,055 | +0.50(+2.36%) |
Apr 11, 2018 | 20.65 | 21.25 | 19.85 | 21.20 | 674,574 | +0.35(+1.68%) |
Apr 10, 2018 | 21.30 | 21.38 | 20.65 | 20.85 | 1,089,225 | -0.25(-1.18%) |
Apr 09, 2018 | 20.80 | 21.50 | 20.30 | 21.10 | 594,065 | +0.55(+2.68%) |
Apr 06, 2018 | 20.85 | 21.10 | 20.23 | 20.55 | 689,305 | -0.35(-1.67%) |
Apr 05, 2018 | 21.00 | 21.35 | 20.55 | 20.90 | 825,514 | -0.10(-0.48%) |
Apr 04, 2018 | 20.15 | 21.02 | 20.10 | 21.00 | 951,809 | +0.65(+3.19%) |
Apr 03, 2018 | 19.65 | 20.65 | 19.20 | 20.35 | 801,632 | +0.95(+4.90%) |
Apr 02, 2018 | 19.90 | 20.05 | 19.00 | 19.40 | 1,104,872 | -0.75(-3.72%) |
Mar 29, 2018 | 20.15 | 20.15 | 20.15 | 0 | +1.60(+8.63%) | |
Mar 28, 2018 | 18.65 | 18.65 | 18.15 | 18.55 | 629,325 | +0.00(+0.00%) |
Mar 27, 2018 | 19.10 | 19.35 | 18.50 | 18.55 | 601,065 | -0.45(-2.37%) |
Mar 26, 2018 | 19.45 | 19.60 | 18.25 | 19.00 | 958,081 | -0.25(-1.30%) |
Mar 23, 2018 | 19.50 | 19.75 | 18.80 | 19.25 | 935,170 | -0.35(-1.79%) |
Mar 22, 2018 | 19.45 | 20.00 | 19.25 | 19.60 | 592,575 | -0.05(-0.25%) |
Mar 21, 2018 | 19.35 | 19.95 | 19.25 | 19.65 | 779,651 | +0.15(+0.77%) |
Mar 20, 2018 | 19.75 | 19.75 | 18.85 | 19.50 | 634,010 | -0.15(-0.76%) |
Mar 19, 2018 | 19.85 | 20.05 | 19.20 | 19.65 | 700,346 | -0.25(-1.26%) |
Mar 16, 2018 | 19.65 | 20.40 | 19.65 | 19.90 | 1,976,171 | +0.25(+1.27%) |
Mar 15, 2018 | 19.85 | 20.25 | 19.35 | 19.65 | 745,923 | -0.20(-1.01%) |
Mar 14, 2018 | 20.35 | 20.45 | 19.80 | 19.85 | 922,792 | -0.25(-1.24%) |
Mar 13, 2018 | 20.65 | 20.75 | 19.75 | 20.10 | 822,035 | -0.35(-1.71%) |
Mar 12, 2018 | 20.40 | 20.85 | 20.20 | 20.45 | 682,086 | -0.05(-0.24%) |
Mar 09, 2018 | 20.60 | 20.95 | 20.30 | 20.50 | 734,471 | +0.20(+0.99%) |
Mar 08, 2018 | 20.50 | 20.90 | 20.10 | 20.30 | 759,251 | -0.05(-0.25%) |
Mar 07, 2018 | 19.75 | 20.35 | 1,417,489 | -0.80(-3.78%) | ||
Mar 06, 2018 | 20.80 | 21.52 | 20.20 | 21.15 | 1,295,378 | +0.30(+1.44%) |
Mar 05, 2018 | 20.40 | 21.10 | 20.25 | 20.85 | 944,191 | -0.15(-0.71%) |
Mar 02, 2018 | 20.20 | 21.00 | 20.00 | 21.00 | 811,832 | +0.50(+2.44%) |
Mar 01, 2018 | 20.90 | 21.35 | 19.82 | 20.50 | 1,546,634 | -0.55(-2.61%) |
Feb 28, 2018 | 20.95 | 21.60 | 20.30 | 21.05 | 1,497,637 | +0.30(+1.45%) |
Feb 27, 2018 | 19.90 | 21.10 | 19.00 | 20.75 | 1,877,487 | +0.85(+4.27%) |
Feb 26, 2018 | 19.70 | 19.93 | 19.25 | 19.90 | 871,706 | +0.25(+1.27%) |
Feb 23, 2018 | 19.15 | 19.75 | 18.70 | 19.65 | 1,209,276 | +0.70(+3.69%) |
Feb 22, 2018 | 19.30 | 19.40 | 18.95 | 18.95 | 988,560 | -0.10(-0.52%) |
Feb 21, 2018 | 19.20 | 19.70 | 18.80 | 19.05 | 1,845,323 | -0.25(-1.30%) |
Feb 20, 2018 | 18.50 | 20.00 | 18.21 | 19.30 | 2,194,388 | +0.80(+4.32%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.55(+3.06%) | |
Feb 15, 2018 | 16.65 | 18.60 | 15.80 | 17.95 | 11,652,039 | +4.05(+29.14%) |
Feb 14, 2018 | 13.45 | 14.10 | 13.30 | 13.90 | 1,044,029 | +0.20(+1.46%) |
Feb 13, 2018 | 13.55 | 13.80 | 13.20 | 13.70 | 912,970 | +0.17(+1.29%) |
Feb 12, 2018 | 13.05 | 13.75 | 12.70 | 13.53 | 1,782,618 | +0.58(+4.44%) |
Feb 09, 2018 | 12.35 | 13.20 | 11.95 | 12.95 | 2,489,694 | +0.65(+5.28%) |
Feb 08, 2018 | 13.00 | 13.10 | 12.25 | 12.30 | 1,106,232 | -0.60(-4.65%) |
Feb 07, 2018 | 13.55 | 13.55 | 12.80 | 12.90 | 1,091,119 | -0.67(-4.97%) |
Feb 06, 2018 | 13.00 | 13.80 | 13.00 | 13.57 | 1,013,106 | +0.27(+2.07%) |
Feb 05, 2018 | 14.65 | 14.70 | 13.10 | 13.30 | 2,090,889 | -1.00(-6.99%) |
Feb 02, 2018 | 14.65 | 15.35 | 14.25 | 14.30 | 1,205,750 | -0.35(-2.39%) |