Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.80 | 20.85 | 19.80 | 20.10 | 8,731 | +0.00(+0.00%) |
Apr 27, 2018 | 19.35 | 20.10 | 19.35 | 20.10 | 2,424 | +0.45(+2.29%) |
Apr 26, 2018 | 19.52 | 20.25 | 19.20 | 19.65 | 6,282 | +0.00(+0.00%) |
Apr 25, 2018 | 19.50 | 19.95 | 19.20 | 19.65 | 4,790 | +0.15(+0.77%) |
Apr 24, 2018 | 19.50 | 19.93 | 19.20 | 19.50 | 2,976 | +0.30(+1.56%) |
Apr 23, 2018 | 19.20 | 19.50 | 18.91 | 19.20 | 4,232 | -0.15(-0.78%) |
Apr 20, 2018 | 19.95 | 20.70 | 19.20 | 19.35 | 7,401 | -0.60(-3.01%) |
Apr 19, 2018 | 20.40 | 20.70 | 19.50 | 19.95 | 5,490 | -0.30(-1.48%) |
Apr 18, 2018 | 20.55 | 20.68 | 19.20 | 20.25 | 6,437 | -0.60(-2.88%) |
Apr 17, 2018 | 19.82 | 21.90 | 19.82 | 20.85 | 22,596 | +1.00(+5.03%) |
Apr 16, 2018 | 19.50 | 19.95 | 19.20 | 19.85 | 8,539 | +0.80(+4.20%) |
Apr 13, 2018 | 18.90 | 19.99 | 18.90 | 19.05 | 7,326 | +0.02(+0.08%) |
Apr 12, 2018 | 18.45 | 19.20 | 18.34 | 19.04 | 3,701 | +0.89(+4.88%) |
Apr 11, 2018 | 18.60 | 18.60 | 17.90 | 18.15 | 12,512 | -0.60(-3.20%) |
Apr 10, 2018 | 18.30 | 19.50 | 17.70 | 18.75 | 22,779 | +0.38(+2.04%) |
Apr 09, 2018 | 18.90 | 19.65 | 18.30 | 18.38 | 16,951 | -0.52(-2.78%) |
Apr 06, 2018 | 19.95 | 20.84 | 18.75 | 18.90 | 8,355 | -1.34(-6.63%) |
Apr 05, 2018 | 21.45 | 21.45 | 19.50 | 20.24 | 11,703 | -1.21(-5.63%) |
Apr 04, 2018 | 22.65 | 22.65 | 21.00 | 21.45 | 12,225 | -0.30(-1.38%) |
Apr 03, 2018 | 21.00 | 23.25 | 20.25 | 21.75 | 28,174 | +0.75(+3.57%) |
Apr 02, 2018 | 18.00 | 22.35 | 17.85 | 21.00 | 41,138 | +3.15(+17.65%) |
Mar 29, 2018 | 17.85 | 17.85 | 17.85 | 0 | +0.30(+1.71%) | |
Mar 28, 2018 | 17.10 | 18.00 | 17.10 | 17.55 | 15,087 | +0.45(+2.63%) |
Mar 27, 2018 | 17.25 | 18.00 | 15.75 | 17.10 | 32,489 | +0.15(+0.88%) |
Mar 26, 2018 | 17.25 | 18.00 | 16.65 | 16.95 | 31,986 | -0.60(-3.42%) |
Mar 23, 2018 | 19.35 | 19.65 | 17.25 | 17.55 | 36,251 | -2.10(-10.69%) |
Mar 22, 2018 | 19.65 | 21.00 | 18.60 | 19.65 | 36,104 | -1.50(-7.09%) |
Mar 21, 2018 | 24.15 | 24.32 | 16.50 | 21.15 | 141,048 | -2.85(-11.88%) |
Mar 20, 2018 | 24.45 | 24.59 | 23.70 | 24.00 | 17,535 | -0.15(-0.62%) |
Mar 19, 2018 | 26.25 | 27.75 | 24.15 | 24.15 | 32,386 | -3.00(-11.05%) |
Mar 16, 2018 | 29.85 | 29.85 | 27.00 | 27.15 | 21,639 | -1.35(-4.74%) |
Mar 15, 2018 | 25.80 | 30.60 | 25.58 | 28.50 | 72,704 | +3.00(+11.76%) |
Mar 14, 2018 | 25.35 | 25.80 | 24.91 | 25.50 | 3,644 | +0.45(+1.80%) |
Mar 13, 2018 | 25.65 | 26.40 | 24.75 | 25.05 | 7,372 | -0.58(-2.25%) |
Mar 12, 2018 | 25.65 | 26.68 | 24.75 | 25.63 | 11,980 | -0.17(-0.67%) |
Mar 09, 2018 | 25.50 | 27.45 | 25.50 | 25.80 | 21,056 | +0.00(+0.00%) |
Mar 08, 2018 | 24.00 | 27.75 | 24.00 | 25.80 | 61,843 | +1.95(+8.18%) |
Mar 07, 2018 | 22.80 | 24.60 | 22.80 | 23.85 | 20,978 | +1.05(+4.61%) |
Mar 06, 2018 | 22.50 | 23.40 | 22.48 | 22.80 | 9,919 | +0.00(+0.00%) |
Mar 05, 2018 | 22.65 | 23.25 | 22.50 | 22.80 | 13,168 | +0.00(+0.00%) |
Mar 02, 2018 | 21.75 | 23.09 | 21.75 | 22.80 | 8,425 | +0.60(+2.70%) |
Mar 01, 2018 | 22.80 | 22.92 | 21.60 | 22.20 | 11,182 | -0.45(-1.99%) |
Feb 28, 2018 | 23.10 | 23.25 | 22.65 | 22.65 | 8,680 | -0.45(-1.95%) |
Feb 27, 2018 | 23.10 | 23.40 | 22.50 | 23.10 | 6,943 | -0.15(-0.65%) |
Feb 26, 2018 | 24.75 | 24.75 | 22.80 | 23.25 | 11,637 | -0.90(-3.73%) |
Feb 23, 2018 | 22.80 | 24.15 | 22.20 | 24.15 | 19,261 | +1.35(+5.92%) |
Feb 22, 2018 | 22.20 | 23.09 | 21.60 | 22.80 | 10,805 | +1.20(+5.56%) |
Feb 21, 2018 | 22.05 | 23.10 | 21.30 | 21.60 | 13,174 | -0.60(-2.70%) |
Feb 20, 2018 | 24.15 | 24.15 | 21.75 | 22.20 | 14,746 | -0.75(-3.27%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.66%) | |
Feb 15, 2018 | 24.90 | 25.35 | 21.75 | 22.80 | 37,251 | -2.55(-10.06%) |
Feb 14, 2018 | 26.25 | 24.00 | 25.35 | 24,169 | +0.86(+3.52%) | |
Feb 13, 2018 | 22.50 | 24.75 | 22.50 | 24.49 | 18,368 | +1.39(+6.01%) |
Feb 12, 2018 | 22.05 | 23.40 | 21.45 | 23.10 | 15,587 | +1.50(+6.94%) |
Feb 09, 2018 | 21.15 | 22.35 | 20.70 | 21.60 | 10,465 | +0.15(+0.70%) |
Feb 08, 2018 | 23.10 | 23.10 | 21.00 | 21.45 | 11,199 | -0.75(-3.38%) |
Feb 07, 2018 | 23.70 | 23.70 | 21.45 | 22.20 | 16,019 | -1.05(-4.52%) |
Feb 06, 2018 | 20.70 | 23.25 | 20.70 | 23.25 | 18,734 | +2.40(+11.51%) |
Feb 05, 2018 | 20.40 | 22.35 | 20.25 | 20.85 | 27,729 | +0.30(+1.46%) |
Feb 02, 2018 | 24.00 | 24.00 | 20.55 | 20.55 | 25,096 | -1.80(-8.05%) |