Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.60 | 14.90 | 14.35 | 14.43 | 2,016,650 | -0.11(-0.76%) |
Apr 27, 2018 | 13.65 | 15.09 | 13.58 | 14.54 | 9,212,151 | +0.94(+6.91%) |
Apr 26, 2018 | 13.57 | 13.87 | 13.40 | 13.60 | 3,849,305 | +0.07(+0.52%) |
Apr 25, 2018 | 13.28 | 13.90 | 13.21 | 13.53 | 3,823,186 | +0.29(+2.19%) |
Apr 24, 2018 | 13.04 | 13.97 | 12.93 | 13.24 | 6,071,219 | +0.19(+1.46%) |
Apr 23, 2018 | 12.76 | 14.26 | 12.40 | 13.05 | 15,293,589 | -6.65(-33.76%) |
Apr 20, 2018 | 19.23 | 19.81 | 19.14 | 19.70 | 1,059,034 | +0.32(+1.65%) |
Apr 19, 2018 | 19.21 | 19.38 | 18.96 | 19.38 | 1,239,227 | +0.05(+0.26%) |
Apr 18, 2018 | 19.00 | 19.42 | 18.79 | 19.33 | 909,438 | +0.36(+1.90%) |
Apr 17, 2018 | 18.84 | 19.17 | 18.76 | 18.97 | 831,290 | +0.28(+1.50%) |
Apr 16, 2018 | 18.50 | 18.73 | 18.50 | 18.69 | 784,678 | +0.26(+1.41%) |
Apr 13, 2018 | 18.29 | 18.53 | 18.00 | 18.43 | 700,695 | +0.21(+1.15%) |
Apr 12, 2018 | 18.32 | 18.57 | 18.11 | 18.22 | 1,475,880 | -0.02(-0.11%) |
Apr 11, 2018 | 18.40 | 18.64 | 18.03 | 18.24 | 1,969,114 | -0.17(-0.92%) |
Apr 10, 2018 | 18.21 | 18.49 | 17.98 | 18.41 | 2,205,697 | +0.36(+1.99%) |
Apr 09, 2018 | 18.51 | 18.54 | 17.56 | 18.05 | 1,202,459 | -0.34(-1.85%) |
Apr 06, 2018 | 18.87 | 18.90 | 18.19 | 18.39 | 4,097,146 | -0.58(-3.06%) |
Apr 05, 2018 | 19.49 | 19.58 | 18.93 | 18.97 | 1,338,491 | -0.49(-2.52%) |
Apr 04, 2018 | 18.98 | 19.61 | 18.92 | 19.46 | 1,421,718 | +0.39(+2.05%) |
Apr 03, 2018 | 18.76 | 19.28 | 18.61 | 19.07 | 1,316,249 | +0.43(+2.31%) |
Apr 02, 2018 | 18.56 | 18.94 | 18.35 | 18.64 | 921,715 | -0.07(-0.37%) |
Mar 29, 2018 | 18.71 | 18.71 | 18.71 | 0 | -0.03(-0.16%) | |
Mar 28, 2018 | 19.09 | 19.28 | 18.58 | 18.74 | 740,379 | -0.36(-1.88%) |
Mar 27, 2018 | 18.75 | 19.11 | 18.21 | 19.10 | 1,076,607 | +0.38(+2.03%) |
Mar 26, 2018 | 18.60 | 19.40 | 18.08 | 18.72 | 2,362,252 | +0.34(+1.85%) |
Mar 23, 2018 | 18.55 | 18.67 | 18.07 | 18.38 | 672,226 | -0.14(-0.76%) |
Mar 22, 2018 | 18.56 | 18.89 | 18.50 | 18.52 | 703,474 | -0.08(-0.43%) |
Mar 21, 2018 | 18.60 | 18.93 | 18.59 | 18.60 | 582,829 | -0.18(-0.96%) |
Mar 20, 2018 | 18.75 | 18.94 | 18.57 | 18.78 | 974,732 | +0.04(+0.21%) |
Mar 19, 2018 | 18.78 | 18.82 | 18.41 | 18.74 | 882,096 | -0.04(-0.21%) |
Mar 16, 2018 | 18.80 | 18.88 | 18.49 | 18.78 | 1,900,721 | +0.01(+0.05%) |
Mar 15, 2018 | 18.76 | 18.82 | 18.36 | 18.77 | 755,388 | +0.00(+0.00%) |
Mar 14, 2018 | 18.97 | 19.01 | 18.57 | 18.77 | 970,374 | -0.19(-1.00%) |
Mar 13, 2018 | 18.97 | 19.25 | 18.60 | 18.96 | 1,417,944 | -0.01(-0.05%) |
Mar 12, 2018 | 19.04 | 19.17 | 18.75 | 18.97 | 751,019 | -0.01(-0.05%) |
Mar 09, 2018 | 18.70 | 19.05 | 18.52 | 18.98 | 1,419,288 | +0.39(+2.10%) |
Mar 08, 2018 | 18.27 | 18.71 | 18.16 | 18.59 | 1,220,854 | +0.31(+1.70%) |
Mar 07, 2018 | 18.57 | 18.28 | 1,432,677 | -0.13(-0.71%) | ||
Mar 06, 2018 | 18.00 | 18.45 | 17.68 | 18.41 | 1,882,908 | +0.48(+2.68%) |
Mar 05, 2018 | 18.78 | 19.15 | 17.81 | 17.93 | 3,723,709 | -1.04(-5.48%) |
Mar 02, 2018 | 17.62 | 19.15 | 17.55 | 18.97 | 3,669,288 | +1.13(+6.33%) |
Mar 01, 2018 | 17.15 | 17.95 | 16.98 | 17.84 | 6,460,663 | +0.90(+5.31%) |
Feb 28, 2018 | 19.23 | 19.23 | 16.80 | 16.94 | 13,254,570 | -1.71(-9.17%) |
Feb 27, 2018 | 21.00 | 21.67 | 18.20 | 18.65 | 23,892,356 | -11.63(-38.41%) |
Feb 26, 2018 | 30.13 | 30.43 | 29.90 | 30.28 | 4,705,444 | +0.16(+0.53%) |
Feb 23, 2018 | 30.54 | 31.04 | 29.44 | 30.12 | 3,269,794 | -0.61(-1.99%) |
Feb 22, 2018 | 31.24 | 31.24 | 30.37 | 30.73 | 2,193,913 | -0.65(-2.07%) |
Feb 21, 2018 | 31.58 | 31.79 | 31.31 | 31.38 | 448,244 | -0.21(-0.66%) |
Feb 20, 2018 | 31.74 | 31.88 | 31.46 | 31.59 | 480,038 | -0.26(-0.82%) |
Feb 16, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.10(-0.31%) | |
Feb 15, 2018 | 31.40 | 32.26 | 31.13 | 31.95 | 1,576,939 | +0.65(+2.08%) |
Feb 14, 2018 | 31.19 | 31.80 | 31.09 | 31.30 | 1,169,760 | -0.03(-0.10%) |
Feb 13, 2018 | 31.78 | 31.78 | 31.06 | 31.33 | 2,013,843 | -0.57(-1.79%) |
Feb 12, 2018 | 32.25 | 32.25 | 31.53 | 31.90 | 918,990 | -0.22(-0.68%) |
Feb 09, 2018 | 31.21 | 32.60 | 30.97 | 32.12 | 1,427,420 | +0.93(+2.98%) |
Feb 08, 2018 | 31.82 | 30.88 | 31.19 | 1,763,813 | -0.56(-1.76%) | |
Feb 07, 2018 | 31.99 | 31.99 | 31.60 | 31.75 | 1,523,040 | -0.23(-0.72%) |
Feb 06, 2018 | 31.80 | 32.59 | 31.50 | 31.98 | 1,688,518 | -0.02(-0.06%) |
Feb 05, 2018 | 32.22 | 32.30 | 31.73 | 32.00 | 685,464 | -0.33(-1.02%) |
Feb 02, 2018 | 32.59 | 32.64 | 32.27 | 32.33 | 536,225 | -0.24(-0.74%) |