Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.43 | 23.55 | 23.05 | 23.06 | 209,149 | -0.38(-1.62%) |
Apr 27, 2018 | 23.30 | 23.54 | 23.04 | 23.44 | 213,662 | +0.28(+1.21%) |
Apr 26, 2018 | 23.08 | 23.50 | 22.58 | 23.16 | 170,498 | +0.12(+0.52%) |
Apr 25, 2018 | 22.98 | 23.47 | 22.23 | 23.04 | 207,283 | +0.06(+0.26%) |
Apr 24, 2018 | 23.24 | 23.51 | 22.60 | 22.98 | 143,564 | -0.23(-0.99%) |
Apr 23, 2018 | 23.81 | 23.90 | 22.85 | 23.21 | 178,133 | -0.40(-1.69%) |
Apr 20, 2018 | 23.49 | 24.01 | 23.40 | 23.61 | 246,617 | +0.05(+0.21%) |
Apr 19, 2018 | 24.03 | 24.37 | 23.49 | 23.56 | 240,474 | -0.50(-2.08%) |
Apr 18, 2018 | 24.72 | 24.84 | 24.03 | 24.06 | 299,646 | -0.61(-2.47%) |
Apr 17, 2018 | 24.31 | 24.88 | 24.20 | 24.67 | 259,426 | +0.47(+1.94%) |
Apr 16, 2018 | 23.88 | 24.43 | 23.66 | 24.20 | 274,412 | +0.56(+2.37%) |
Apr 13, 2018 | 24.48 | 24.74 | 23.60 | 23.64 | 360,550 | -0.75(-3.08%) |
Apr 12, 2018 | 24.02 | 24.67 | 23.58 | 24.39 | 319,898 | +0.48(+2.01%) |
Apr 11, 2018 | 23.27 | 24.05 | 23.04 | 23.91 | 268,189 | +0.52(+2.22%) |
Apr 10, 2018 | 22.78 | 23.51 | 22.50 | 23.39 | 488,384 | +0.81(+3.59%) |
Apr 09, 2018 | 22.76 | 23.35 | 22.47 | 22.58 | 289,817 | -0.01(-0.04%) |
Apr 06, 2018 | 23.40 | 23.60 | 22.46 | 22.59 | 357,993 | -0.81(-3.46%) |
Apr 05, 2018 | 24.35 | 24.55 | 22.59 | 23.40 | 459,073 | -0.67(-2.78%) |
Apr 04, 2018 | 22.69 | 24.27 | 22.69 | 24.07 | 413,525 | +0.94(+4.06%) |
Apr 03, 2018 | 23.04 | 23.57 | 22.53 | 23.13 | 440,787 | +0.25(+1.09%) |
Apr 02, 2018 | 24.80 | 25.52 | 22.78 | 22.88 | 658,021 | -2.28(-9.06%) |
Mar 29, 2018 | 25.16 | 25.16 | 25.16 | 0 | +1.65(+7.02%) | |
Mar 28, 2018 | 23.20 | 24.48 | 22.86 | 23.51 | 4,228,545 | -0.09(-0.38%) |
Mar 27, 2018 | 28.09 | 28.09 | 23.50 | 23.60 | 1,511,468 | -5.31(-18.37%) |
Mar 26, 2018 | 28.25 | 29.64 | 28.25 | 28.91 | 385,263 | +0.94(+3.36%) |
Mar 23, 2018 | 28.78 | 29.13 | 27.68 | 27.97 | 271,413 | -0.62(-2.17%) |
Mar 22, 2018 | 28.83 | 29.90 | 28.53 | 28.59 | 244,820 | -0.63(-2.16%) |
Mar 21, 2018 | 29.28 | 30.05 | 28.85 | 29.22 | 190,096 | -0.10(-0.34%) |
Mar 20, 2018 | 29.31 | 29.68 | 28.77 | 29.32 | 173,511 | +0.13(+0.45%) |
Mar 19, 2018 | 29.52 | 30.45 | 29.16 | 29.19 | 313,815 | -0.50(-1.68%) |
Mar 16, 2018 | 30.98 | 30.98 | 29.68 | 29.69 | 566,808 | -1.27(-4.10%) |
Mar 15, 2018 | 31.27 | 31.27 | 30.31 | 30.96 | 204,908 | -0.18(-0.58%) |
Mar 14, 2018 | 31.72 | 31.93 | 30.73 | 31.14 | 281,845 | -0.22(-0.70%) |
Mar 13, 2018 | 31.18 | 32.08 | 30.93 | 31.36 | 242,340 | +0.21(+0.67%) |
Mar 12, 2018 | 30.32 | 31.34 | 29.85 | 31.15 | 263,929 | +0.57(+1.86%) |
Mar 09, 2018 | 30.00 | 30.68 | 29.67 | 30.58 | 302,067 | +0.91(+3.07%) |
Mar 08, 2018 | 32.55 | 32.74 | 29.45 | 29.67 | 424,676 | -2.79(-8.60%) |
Mar 07, 2018 | 31.70 | 32.50 | 31.24 | 32.46 | 331,151 | +0.41(+1.28%) |
Mar 06, 2018 | 30.89 | 32.16 | 30.81 | 32.05 | 435,869 | +1.05(+3.39%) |
Mar 05, 2018 | 29.07 | 31.16 | 28.94 | 31.00 | 731,811 | +2.06(+7.12%) |
Mar 02, 2018 | 26.68 | 29.35 | 26.13 | 28.94 | 549,193 | +1.91(+7.07%) |
Mar 01, 2018 | 25.15 | 27.07 | 24.81 | 27.03 | 497,707 | +1.94(+7.73%) |
Feb 28, 2018 | 24.03 | 25.48 | 23.85 | 25.09 | 400,305 | +1.17(+4.89%) |
Feb 27, 2018 | 24.60 | 24.72 | 23.92 | 23.92 | 219,233 | -0.66(-2.69%) |
Feb 26, 2018 | 23.69 | 24.99 | 23.68 | 24.58 | 268,844 | +1.12(+4.77%) |
Feb 23, 2018 | 23.15 | 23.72 | 22.50 | 23.46 | 169,410 | +0.49(+2.13%) |
Feb 22, 2018 | 23.16 | 23.48 | 22.82 | 22.97 | 155,638 | -0.02(-0.09%) |
Feb 21, 2018 | 23.31 | 23.89 | 22.95 | 22.99 | 192,750 | -0.21(-0.91%) |
Feb 20, 2018 | 23.33 | 23.75 | 22.99 | 23.20 | 180,999 | -0.10(-0.43%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | -0.24(-1.02%) | |
Feb 15, 2018 | 23.99 | 24.26 | 23.63 | 23.54 | 176,310 | -0.31(-1.30%) |
Feb 14, 2018 | 23.07 | 23.93 | 22.88 | 23.85 | 189,966 | +0.42(+1.79%) |
Feb 13, 2018 | 22.54 | 23.61 | 22.07 | 23.43 | 194,055 | +0.71(+3.13%) |
Feb 12, 2018 | 22.74 | 23.10 | 22.27 | 22.72 | 182,154 | +0.06(+0.26%) |
Feb 09, 2018 | 22.67 | 22.80 | 21.36 | 22.66 | 263,255 | +0.30(+1.34%) |
Feb 08, 2018 | 22.60 | 23.22 | 22.10 | 22.36 | 273,798 | -0.26(-1.15%) |
Feb 07, 2018 | 21.79 | 22.89 | 21.79 | 22.62 | 178,071 | +0.83(+3.81%) |
Feb 06, 2018 | 20.64 | 21.90 | 20.03 | 21.79 | 244,190 | +0.43(+2.01%) |
Feb 05, 2018 | 21.69 | 21.69 | 21.24 | 21.36 | 219,181 | -0.50(-2.29%) |
Feb 02, 2018 | 22.13 | 22.45 | 21.64 | 21.86 | 151,517 | -0.48(-2.15%) |