Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.74 | 22.76 | 22.33 | 22.34 | 297,651 | -0.40(-1.76%) |
Apr 27, 2018 | 22.18 | 23.07 | 22.12 | 22.74 | 734,997 | +1.02(+4.70%) |
Apr 26, 2018 | 21.31 | 21.81 | 21.26 | 21.72 | 619,656 | +0.49(+2.31%) |
Apr 25, 2018 | 20.74 | 21.26 | 20.68 | 21.23 | 293,582 | +0.17(+0.81%) |
Apr 24, 2018 | 21.41 | 21.59 | 20.94 | 21.06 | 440,257 | -0.44(-2.05%) |
Apr 23, 2018 | 21.12 | 21.81 | 20.81 | 21.50 | 410,596 | +0.28(+1.32%) |
Apr 20, 2018 | 21.12 | 21.23 | 20.85 | 21.22 | 302,436 | -0.15(-0.70%) |
Apr 19, 2018 | 21.18 | 21.49 | 21.08 | 21.37 | 262,876 | -0.03(-0.14%) |
Apr 18, 2018 | 21.24 | 21.58 | 21.20 | 21.40 | 285,957 | +0.48(+2.29%) |
Apr 17, 2018 | 20.84 | 21.13 | 20.73 | 20.92 | 259,802 | +0.30(+1.45%) |
Apr 16, 2018 | 20.86 | 20.89 | 20.33 | 20.62 | 391,669 | -0.20(-0.96%) |
Apr 13, 2018 | 20.56 | 20.85 | 20.39 | 20.82 | 323,975 | +0.53(+2.61%) |
Apr 12, 2018 | 20.37 | 20.57 | 20.25 | 20.29 | 342,323 | +0.04(+0.20%) |
Apr 11, 2018 | 19.81 | 20.34 | 19.80 | 20.25 | 235,433 | +0.46(+2.32%) |
Apr 10, 2018 | 19.40 | 19.83 | 19.23 | 19.79 | 243,389 | +0.32(+1.64%) |
Apr 09, 2018 | 20.03 | 20.08 | 19.29 | 19.47 | 502,656 | -0.72(-3.57%) |
Apr 06, 2018 | 20.21 | 20.28 | 19.79 | 20.19 | 262,051 | -0.22(-1.08%) |
Apr 05, 2018 | 20.71 | 20.71 | 20.35 | 20.41 | 399,687 | +0.04(+0.20%) |
Apr 04, 2018 | 19.92 | 20.62 | 19.86 | 20.37 | 272,063 | +0.00(+0.00%) |
Apr 03, 2018 | 20.25 | 20.67 | 20.19 | 20.37 | 294,881 | +0.12(+0.59%) |
Apr 02, 2018 | 20.11 | 20.56 | 20.04 | 20.25 | 285,318 | +0.05(+0.25%) |
Mar 29, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.64(+3.27%) | |
Mar 28, 2018 | 19.67 | 19.69 | 19.29 | 19.56 | 232,942 | -0.24(-1.21%) |
Mar 27, 2018 | 20.08 | 20.13 | 19.74 | 19.80 | 508,642 | +0.40(+2.06%) |
Mar 26, 2018 | 19.56 | 19.65 | 19.32 | 19.40 | 332,923 | +0.10(+0.52%) |
Mar 23, 2018 | 19.59 | 19.67 | 19.23 | 19.30 | 379,333 | -0.27(-1.38%) |
Mar 22, 2018 | 19.36 | 19.91 | 19.34 | 19.57 | 851,410 | +0.12(+0.62%) |
Mar 21, 2018 | 19.45 | 19.64 | 19.35 | 19.45 | 221,857 | -0.02(-0.10%) |
Mar 20, 2018 | 19.65 | 19.83 | 19.40 | 19.47 | 262,519 | -0.42(-2.11%) |
Mar 19, 2018 | 19.86 | 19.95 | 19.66 | 19.89 | 411,413 | -0.28(-1.39%) |
Mar 16, 2018 | 19.75 | 20.26 | 19.74 | 20.17 | 201,536 | +0.16(+0.80%) |
Mar 15, 2018 | 20.34 | 20.34 | 19.90 | 20.01 | 613,769 | -0.50(-2.44%) |
Mar 14, 2018 | 20.74 | 20.76 | 20.29 | 20.51 | 462,196 | -0.15(-0.73%) |
Mar 13, 2018 | 21.08 | 21.21 | 20.48 | 20.66 | 358,919 | -0.30(-1.43%) |
Mar 12, 2018 | 20.97 | 21.10 | 20.69 | 20.96 | 240,478 | +0.14(+0.67%) |
Mar 09, 2018 | 21.04 | 21.05 | 20.72 | 20.82 | 482,493 | +0.15(+0.73%) |
Mar 08, 2018 | 21.01 | 21.09 | 20.58 | 20.67 | 524,333 | -0.18(-0.86%) |
Mar 07, 2018 | 20.98 | 20.63 | 20.85 | 303,458 | -0.38(-1.79%) | |
Mar 06, 2018 | 21.12 | 21.28 | 20.89 | 21.23 | 359,275 | +0.19(+0.90%) |
Mar 05, 2018 | 21.00 | 21.19 | 20.93 | 21.04 | 511,436 | -0.11(-0.52%) |
Mar 02, 2018 | 20.92 | 21.24 | 20.75 | 21.15 | 529,920 | +0.00(+0.00%) |
Mar 01, 2018 | 21.23 | 21.34 | 20.62 | 21.15 | 471,618 | +0.05(+0.24%) |
Feb 28, 2018 | 21.25 | 21.29 | 20.99 | 21.10 | 961,556 | +0.03(+0.14%) |
Feb 27, 2018 | 21.17 | 21.21 | 20.69 | 21.07 | 665,203 | +0.51(+2.48%) |
Feb 26, 2018 | 20.95 | 21.00 | 20.45 | 20.56 | 653,427 | +0.12(+0.59%) |
Feb 23, 2018 | 20.18 | 20.54 | 20.05 | 20.44 | 302,529 | +0.47(+2.35%) |
Feb 22, 2018 | 19.90 | 19.97 | 403,181 | -0.21(-1.04%) | ||
Feb 21, 2018 | 20.73 | 20.85 | 20.17 | 20.18 | 709,270 | -0.61(-2.93%) |
Feb 20, 2018 | 20.84 | 21.10 | 20.61 | 20.79 | 586,239 | -1.06(-4.85%) |
Feb 16, 2018 | 21.85 | 21.85 | 21.85 | 0 | -0.72(-3.19%) | |
Feb 15, 2018 | 22.71 | 22.94 | 22.48 | 22.57 | 268,544 | +0.37(+1.67%) |
Feb 14, 2018 | 20.62 | 22.24 | 20.54 | 22.20 | 271,869 | +1.35(+6.47%) |
Feb 13, 2018 | 20.74 | 21.05 | 20.67 | 20.85 | 198,987 | -0.05(-0.24%) |
Feb 12, 2018 | 20.81 | 21.38 | 20.67 | 20.90 | 333,105 | +0.27(+1.31%) |
Feb 09, 2018 | 21.09 | 21.17 | 20.26 | 20.63 | 739,890 | -0.35(-1.67%) |
Feb 08, 2018 | 21.96 | 21.97 | 20.98 | 20.98 | 436,136 | -0.55(-2.55%) |
Feb 07, 2018 | 21.94 | 22.00 | 21.53 | 21.53 | 349,944 | -0.77(-3.45%) |
Feb 06, 2018 | 21.26 | 22.41 | 21.24 | 22.30 | 376,659 | +0.73(+3.38%) |
Feb 05, 2018 | 22.21 | 22.39 | 21.25 | 21.57 | 172,295 | -0.87(-3.88%) |
Feb 02, 2018 | 22.46 | 22.75 | 22.23 | 22.44 | 394,911 | -0.92(-3.94%) |