Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.75 | 19.77 | 18.51 | 18.67 | 109,319 | -1.10(-5.56%) |
Apr 27, 2018 | 18.68 | 19.99 | 18.50 | 19.77 | 63,235 | +1.36(+7.39%) |
Apr 26, 2018 | 18.58 | 18.95 | 18.10 | 18.41 | 35,083 | -0.03(-0.16%) |
Apr 25, 2018 | 18.34 | 18.75 | 18.30 | 18.44 | 30,746 | +0.44(+2.44%) |
Apr 24, 2018 | 20.50 | 20.50 | 17.86 | 18.00 | 202,935 | -2.70(-13.04%) |
Apr 23, 2018 | 21.00 | 21.00 | 20.62 | 20.70 | 25,177 | -0.24(-1.15%) |
Apr 20, 2018 | 20.84 | 21.12 | 20.61 | 20.94 | 7,385 | -0.03(-0.14%) |
Apr 19, 2018 | 21.25 | 21.50 | 20.69 | 20.97 | 37,404 | -0.09(-0.43%) |
Apr 18, 2018 | 21.52 | 21.60 | 20.91 | 21.06 | 71,274 | -0.53(-2.45%) |
Apr 17, 2018 | 21.55 | 21.60 | 21.39 | 21.59 | 12,328 | -0.02(-0.09%) |
Apr 16, 2018 | 21.73 | 22.00 | 21.16 | 21.61 | 68,684 | -0.07(-0.32%) |
Apr 13, 2018 | 22.01 | 22.56 | 21.62 | 21.68 | 37,253 | -0.40(-1.81%) |
Apr 12, 2018 | 21.96 | 22.23 | 21.36 | 22.08 | 60,449 | +0.39(+1.80%) |
Apr 11, 2018 | 22.32 | 22.88 | 21.68 | 21.69 | 30,320 | -0.88(-3.90%) |
Apr 10, 2018 | 22.51 | 22.62 | 21.96 | 22.57 | 109,153 | +0.13(+0.58%) |
Apr 09, 2018 | 21.54 | 22.60 | 21.50 | 22.44 | 66,096 | +1.00(+4.66%) |
Apr 06, 2018 | 21.29 | 22.00 | 21.18 | 21.44 | 65,378 | -0.07(-0.33%) |
Apr 05, 2018 | 22.48 | 22.48 | 21.27 | 21.51 | 67,956 | -0.90(-4.02%) |
Apr 04, 2018 | 20.87 | 22.68 | 20.59 | 22.41 | 97,163 | +1.31(+6.21%) |
Apr 03, 2018 | 20.91 | 21.25 | 20.56 | 21.10 | 83,219 | -0.14(-0.66%) |
Apr 02, 2018 | 21.13 | 21.81 | 20.98 | 21.24 | 18,226 | -0.11(-0.52%) |
Mar 29, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.45(+2.15%) | |
Mar 28, 2018 | 20.97 | 21.00 | 20.57 | 20.90 | 34,582 | +0.11(+0.53%) |
Mar 27, 2018 | 20.97 | 21.47 | 20.78 | 20.79 | 90,770 | +0.01(+0.05%) |
Mar 26, 2018 | 21.06 | 22.60 | 20.77 | 20.78 | 85,725 | +0.02(+0.10%) |
Mar 23, 2018 | 20.99 | 21.64 | 20.75 | 20.76 | 68,409 | +0.02(+0.10%) |
Mar 22, 2018 | 21.55 | 21.98 | 20.55 | 20.74 | 108,046 | -1.04(-4.78%) |
Mar 21, 2018 | 21.00 | 22.20 | 20.86 | 21.78 | 142,499 | +0.64(+3.03%) |
Mar 20, 2018 | 21.23 | 21.55 | 21.02 | 21.14 | 74,415 | +0.07(+0.33%) |
Mar 19, 2018 | 21.21 | 21.82 | 21.00 | 21.07 | 83,774 | +0.05(+0.24%) |
Mar 16, 2018 | 20.83 | 21.27 | 20.60 | 21.02 | 43,509 | +0.22(+1.06%) |
Mar 15, 2018 | 20.72 | 21.67 | 20.50 | 20.80 | 52,385 | +0.10(+0.48%) |
Mar 14, 2018 | 21.25 | 21.80 | 20.52 | 20.70 | 71,397 | -0.93(-4.30%) |
Mar 13, 2018 | 22.10 | 22.14 | 21.21 | 21.63 | 95,101 | -0.43(-1.95%) |
Mar 12, 2018 | 22.00 | 22.92 | 21.68 | 22.06 | 144,377 | -0.04(-0.18%) |
Mar 09, 2018 | 21.95 | 22.56 | 21.89 | 22.10 | 195,200 | +0.14(+0.64%) |
Mar 08, 2018 | 21.89 | 23.48 | 21.61 | 21.96 | 95,372 | +0.16(+0.73%) |
Mar 07, 2018 | 21.52 | 21.80 | 60,977 | -0.36(-1.62%) | ||
Mar 06, 2018 | 22.00 | 22.68 | 21.51 | 22.16 | 58,741 | +0.20(+0.89%) |
Mar 05, 2018 | 22.09 | 22.25 | 21.52 | 21.96 | 16,100 | +0.12(+0.57%) |
Mar 02, 2018 | 21.53 | 22.16 | 21.44 | 21.84 | 18,402 | -0.06(-0.27%) |
Mar 01, 2018 | 21.54 | 21.97 | 21.01 | 21.90 | 17,550 | -0.25(-1.13%) |
Feb 28, 2018 | 22.46 | 22.46 | 21.16 | 22.15 | 92,718 | -0.39(-1.73%) |
Feb 27, 2018 | 23.21 | 23.21 | 22.32 | 22.54 | 34,820 | -0.51(-2.21%) |
Feb 26, 2018 | 23.20 | 23.21 | 22.33 | 23.05 | 56,166 | +0.05(+0.22%) |
Feb 23, 2018 | 22.98 | 23.09 | 22.06 | 23.00 | 50,315 | +0.00(+0.00%) |
Feb 22, 2018 | 24.16 | 24.35 | 22.60 | 23.00 | 113,866 | -0.99(-4.13%) |
Feb 21, 2018 | 24.44 | 24.44 | 23.83 | 23.99 | 115,027 | -0.26(-1.07%) |
Feb 20, 2018 | 23.65 | 24.44 | 23.50 | 24.25 | 104,104 | +0.76(+3.24%) |
Feb 16, 2018 | 23.49 | 23.49 | 23.49 | 0 | -0.41(-1.72%) | |
Feb 15, 2018 | 24.25 | 24.25 | 23.45 | 23.90 | 97,134 | -0.32(-1.32%) |
Feb 14, 2018 | 23.60 | 24.80 | 22.03 | 24.22 | 214,548 | +2.22(+10.09%) |
Feb 13, 2018 | 20.75 | 22.11 | 20.20 | 22.00 | 181,979 | +1.20(+5.77%) |
Feb 12, 2018 | 20.30 | 21.49 | 20.30 | 20.80 | 128,446 | +0.55(+2.72%) |
Feb 09, 2018 | 20.21 | 21.16 | 19.80 | 20.25 | 119,732 | +0.20(+1.00%) |
Feb 08, 2018 | 22.50 | 22.90 | 20.05 | 20.05 | 118,064 | -2.45(-10.89%) |
Feb 07, 2018 | 23.00 | 23.00 | 22.21 | 22.50 | 68,940 | -0.55(-2.39%) |
Feb 06, 2018 | 25.19 | 25.19 | 22.80 | 23.05 | 142,570 | -1.58(-6.41%) |
Feb 05, 2018 | 25.83 | 25.83 | 25.00 | 24.63 | 40,143 | -1.35(-5.20%) |
Feb 02, 2018 | 26.30 | 27.05 | 25.21 | 25.98 | 48,488 | -0.41(-1.55%) |