Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.62 | 23.72 | 22.79 | 23.04 | 167,583 | -0.58(-2.47%) |
Apr 27, 2018 | 23.81 | 24.11 | 23.38 | 23.62 | 120,252 | -0.15(-0.65%) |
Apr 26, 2018 | 23.54 | 24.10 | 23.51 | 23.77 | 174,911 | +0.28(+1.18%) |
Apr 25, 2018 | 22.00 | 23.77 | 22.00 | 23.50 | 248,461 | +1.40(+6.32%) |
Apr 24, 2018 | 21.90 | 22.58 | 21.60 | 22.10 | 215,199 | +0.30(+1.39%) |
Apr 23, 2018 | 20.83 | 21.83 | 19.99 | 21.80 | 481,147 | -0.04(-0.19%) |
Apr 20, 2018 | 22.51 | 22.74 | 21.67 | 21.84 | 148,400 | -0.66(-2.93%) |
Apr 19, 2018 | 22.48 | 22.59 | 22.25 | 22.50 | 101,248 | -0.01(-0.03%) |
Apr 18, 2018 | 22.13 | 22.66 | 22.13 | 22.51 | 95,387 | +0.44(+1.98%) |
Apr 17, 2018 | 21.86 | 22.17 | 21.01 | 22.07 | 127,084 | +0.28(+1.30%) |
Apr 16, 2018 | 21.37 | 21.94 | 21.22 | 21.79 | 108,472 | +0.57(+2.68%) |
Apr 13, 2018 | 21.32 | 21.40 | 21.06 | 21.22 | 372,803 | -0.07(-0.32%) |
Apr 12, 2018 | 21.64 | 21.74 | 21.24 | 21.29 | 100,315 | -0.13(-0.61%) |
Apr 11, 2018 | 21.71 | 21.81 | 21.29 | 21.42 | 220,465 | +0.54(+2.61%) |
Apr 10, 2018 | 20.67 | 21.18 | 20.67 | 20.88 | 207,335 | +0.44(+2.14%) |
Apr 09, 2018 | 20.83 | 20.96 | 20.41 | 20.44 | 100,720 | -0.27(-1.30%) |
Apr 06, 2018 | 20.96 | 21.33 | 20.40 | 20.71 | 155,183 | -0.37(-1.75%) |
Apr 05, 2018 | 21.21 | 21.50 | 20.97 | 21.07 | 170,973 | +0.08(+0.37%) |
Apr 04, 2018 | 20.71 | 21.10 | 20.53 | 21.00 | 219,097 | -0.18(-0.83%) |
Apr 03, 2018 | 20.95 | 21.39 | 20.74 | 21.17 | 115,924 | +0.35(+1.69%) |
Apr 02, 2018 | 21.17 | 21.77 | 20.45 | 20.82 | 281,488 | -0.38(-1.77%) |
Mar 29, 2018 | 21.20 | 21.20 | 21.20 | 0 | -0.05(-0.25%) | |
Mar 28, 2018 | 21.12 | 21.67 | 21.02 | 21.25 | 197,453 | +0.28(+1.35%) |
Mar 27, 2018 | 21.38 | 22.02 | 20.91 | 20.97 | 166,878 | -0.31(-1.48%) |
Mar 26, 2018 | 21.41 | 21.74 | 20.71 | 21.28 | 225,111 | +0.25(+1.20%) |
Mar 23, 2018 | 21.80 | 22.66 | 21.02 | 21.03 | 227,013 | -0.68(-3.14%) |
Mar 22, 2018 | 22.56 | 22.95 | 21.68 | 21.71 | 134,376 | -0.97(-4.29%) |
Mar 21, 2018 | 22.43 | 23.07 | 22.03 | 22.69 | 129,549 | +0.32(+1.42%) |
Mar 20, 2018 | 22.65 | 22.79 | 22.15 | 22.37 | 136,165 | -0.30(-1.34%) |
Mar 19, 2018 | 22.55 | 22.74 | 22.31 | 22.67 | 127,783 | -0.07(-0.30%) |
Mar 16, 2018 | 22.05 | 22.85 | 22.05 | 22.74 | 335,106 | +0.69(+3.13%) |
Mar 15, 2018 | 22.60 | 22.60 | 21.89 | 22.05 | 112,081 | -0.49(-2.18%) |
Mar 14, 2018 | 22.91 | 22.92 | 22.43 | 22.54 | 121,470 | -0.30(-1.31%) |
Mar 13, 2018 | 22.96 | 23.42 | 22.73 | 22.84 | 103,445 | +0.01(+0.03%) |
Mar 12, 2018 | 22.52 | 22.92 | 22.24 | 22.83 | 102,561 | +0.31(+1.40%) |
Mar 09, 2018 | 21.78 | 22.56 | 21.76 | 22.52 | 103,498 | +0.81(+3.74%) |
Mar 08, 2018 | 22.07 | 22.07 | 21.41 | 21.70 | 95,151 | -0.33(-1.50%) |
Mar 07, 2018 | 22.09 | 22.03 | 84,508 | +0.45(+2.10%) | ||
Mar 06, 2018 | 21.50 | 21.61 | 21.07 | 21.58 | 126,968 | +0.11(+0.54%) |
Mar 05, 2018 | 21.52 | 21.74 | 21.09 | 21.47 | 221,486 | -0.28(-1.30%) |
Mar 02, 2018 | 21.20 | 21.87 | 20.80 | 21.75 | 143,538 | +0.36(+1.68%) |
Mar 01, 2018 | 21.72 | 22.08 | 21.17 | 21.39 | 239,590 | -0.25(-1.17%) |
Feb 28, 2018 | 22.46 | 22.53 | 21.63 | 21.64 | 125,662 | -0.78(-3.49%) |
Feb 27, 2018 | 23.02 | 23.14 | 22.33 | 22.42 | 154,187 | -0.54(-2.37%) |
Feb 26, 2018 | 22.88 | 23.34 | 22.76 | 22.97 | 100,553 | +0.15(+0.64%) |
Feb 23, 2018 | 22.95 | 22.99 | 22.72 | 22.82 | 69,536 | +0.02(+0.10%) |
Feb 22, 2018 | 23.00 | 23.11 | 22.70 | 22.80 | 127,661 | -0.07(-0.30%) |
Feb 21, 2018 | 23.74 | 23.88 | 22.85 | 22.87 | 188,250 | -0.86(-3.62%) |
Feb 20, 2018 | 23.79 | 24.28 | 23.54 | 23.73 | 182,541 | -0.13(-0.55%) |
Feb 16, 2018 | 23.86 | 23.86 | 23.86 | 0 | +0.51(+2.20%) | |
Feb 15, 2018 | 23.17 | 23.57 | 23.13 | 23.34 | 82,302 | +0.40(+1.74%) |
Feb 14, 2018 | 22.65 | 23.00 | 22.51 | 22.95 | 118,434 | +0.19(+0.84%) |
Feb 13, 2018 | 22.88 | 23.22 | 22.62 | 22.75 | 93,136 | -0.22(-0.97%) |
Feb 12, 2018 | 22.90 | 23.20 | 22.52 | 22.98 | 98,984 | +0.16(+0.71%) |
Feb 09, 2018 | 23.18 | 23.35 | 22.33 | 22.82 | 188,458 | -0.09(-0.40%) |
Feb 08, 2018 | 23.41 | 23.46 | 22.90 | 22.91 | 170,987 | -0.51(-2.19%) |
Feb 07, 2018 | 23.19 | 23.54 | 23.19 | 23.42 | 159,902 | +0.18(+0.76%) |
Feb 06, 2018 | 22.23 | 23.54 | 21.93 | 23.24 | 275,504 | +0.21(+0.93%) |
Feb 05, 2018 | 23.19 | 23.44 | 22.80 | 23.03 | 166,495 | -0.43(-1.83%) |
Feb 02, 2018 | 23.78 | 23.81 | 23.18 | 23.46 | 172,032 | -0.44(-1.83%) |