Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.60 | 19.90 | 19.43 | 19.80 | 322,811 | +0.20(+1.02%) |
Apr 27, 2018 | 19.55 | 19.70 | 19.52 | 19.60 | 80,034 | +0.00(+0.00%) |
Apr 26, 2018 | 19.85 | 19.85 | 19.45 | 19.60 | 189,285 | -0.20(-1.01%) |
Apr 25, 2018 | 19.50 | 19.95 | 19.45 | 19.80 | 127,682 | +0.20(+1.02%) |
Apr 24, 2018 | 19.45 | 19.80 | 19.25 | 19.60 | 171,326 | +0.10(+0.51%) |
Apr 23, 2018 | 19.40 | 19.60 | 19.10 | 19.50 | 221,945 | +0.15(+0.78%) |
Apr 20, 2018 | 19.00 | 19.50 | 18.95 | 19.35 | 253,432 | +0.25(+1.31%) |
Apr 19, 2018 | 19.25 | 19.50 | 18.95 | 19.10 | 211,306 | -0.15(-0.78%) |
Apr 18, 2018 | 19.25 | 19.80 | 19.15 | 19.25 | 257,033 | +0.00(+0.00%) |
Apr 17, 2018 | 18.70 | 19.30 | 18.50 | 19.25 | 173,355 | +0.55(+2.94%) |
Apr 16, 2018 | 18.25 | 18.75 | 18.12 | 18.70 | 176,416 | +0.55(+3.03%) |
Apr 13, 2018 | 17.95 | 18.15 | 17.70 | 18.15 | 137,833 | +0.15(+0.83%) |
Apr 12, 2018 | 18.30 | 18.32 | 17.90 | 18.00 | 104,386 | -0.20(-1.10%) |
Apr 11, 2018 | 18.05 | 18.27 | 17.90 | 18.20 | 95,514 | +0.10(+0.55%) |
Apr 10, 2018 | 18.45 | 18.55 | 17.95 | 18.10 | 115,442 | -0.25(-1.36%) |
Apr 09, 2018 | 18.05 | 18.55 | 17.80 | 18.35 | 222,358 | +0.30(+1.66%) |
Apr 06, 2018 | 16.40 | 18.40 | 16.40 | 18.05 | 613,960 | +1.65(+10.06%) |
Apr 05, 2018 | 16.40 | 17.20 | 16.25 | 16.40 | 316,640 | +0.20(+1.23%) |
Apr 04, 2018 | 15.90 | 16.50 | 15.75 | 16.20 | 243,209 | +0.25(+1.57%) |
Apr 03, 2018 | 15.90 | 16.20 | 15.75 | 15.95 | 367,693 | +0.00(+0.00%) |
Apr 02, 2018 | 16.45 | 16.45 | 15.90 | 15.95 | 204,089 | -0.50(-3.04%) |
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.10(+0.61%) | |
Mar 28, 2018 | 16.30 | 16.45 | 16.10 | 16.35 | 180,675 | +0.00(+0.00%) |
Mar 27, 2018 | 16.30 | 16.80 | 15.95 | 16.35 | 392,890 | +0.05(+0.31%) |
Mar 26, 2018 | 16.75 | 17.00 | 16.15 | 16.30 | 463,878 | -0.25(-1.51%) |
Mar 23, 2018 | 16.40 | 16.80 | 15.67 | 16.55 | 251,599 | +0.15(+0.91%) |
Mar 22, 2018 | 16.75 | 16.85 | 16.30 | 16.40 | 238,737 | -0.45(-2.67%) |
Mar 21, 2018 | 17.60 | 18.00 | 16.75 | 16.85 | 312,676 | -0.60(-3.44%) |
Mar 20, 2018 | 17.55 | 17.90 | 17.23 | 17.45 | 247,263 | -0.35(-1.97%) |
Mar 19, 2018 | 17.80 | 17.85 | 17.50 | 17.80 | 113,854 | -0.10(-0.56%) |
Mar 16, 2018 | 18.15 | 18.60 | 17.55 | 17.90 | 231,022 | -0.15(-0.83%) |
Mar 15, 2018 | 18.30 | 18.80 | 17.60 | 18.05 | 235,444 | -0.25(-1.37%) |
Mar 14, 2018 | 18.00 | 18.60 | 17.60 | 18.30 | 357,731 | +0.45(+2.52%) |
Mar 13, 2018 | 18.00 | 18.15 | 17.68 | 17.85 | 222,981 | -0.15(-0.83%) |
Mar 12, 2018 | 18.15 | 18.30 | 17.80 | 18.00 | 203,075 | -0.10(-0.55%) |
Mar 09, 2018 | 18.70 | 19.15 | 18.00 | 18.10 | 276,022 | -0.45(-2.43%) |
Mar 08, 2018 | 17.80 | 18.75 | 17.75 | 18.55 | 292,398 | +0.68(+3.78%) |
Mar 07, 2018 | 18.20 | 18.65 | 17.25 | 17.88 | 672,058 | -0.62(-3.38%) |
Mar 06, 2018 | 17.95 | 19.00 | 17.55 | 18.50 | 1,833,989 | -2.07(-10.09%) |
Mar 05, 2018 | 20.25 | 20.85 | 20.25 | 20.57 | 721,638 | +0.32(+1.60%) |
Mar 02, 2018 | 20.20 | 20.70 | 20.20 | 20.25 | 163,241 | -0.05(-0.25%) |
Mar 01, 2018 | 20.00 | 20.50 | 19.20 | 20.30 | 246,337 | +0.30(+1.50%) |
Feb 28, 2018 | 20.00 | 20.35 | 19.70 | 20.00 | 224,543 | +0.10(+0.50%) |
Feb 27, 2018 | 19.90 | 20.20 | 19.80 | 19.90 | 87,504 | -0.05(-0.25%) |
Feb 26, 2018 | 19.90 | 20.00 | 19.20 | 19.95 | 173,943 | +0.20(+1.01%) |
Feb 23, 2018 | 18.85 | 20.35 | 18.85 | 19.75 | 365,620 | +1.25(+6.76%) |
Feb 22, 2018 | 18.95 | 19.02 | 18.50 | 18.50 | 61,996 | -0.45(-2.37%) |
Feb 21, 2018 | 18.75 | 19.22 | 18.75 | 18.95 | 139,819 | +0.25(+1.34%) |
Feb 20, 2018 | 18.90 | 19.05 | 18.55 | 18.70 | 87,797 | -0.30(-1.58%) |
Feb 16, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.40(-2.06%) | |
Feb 15, 2018 | 19.50 | 19.60 | 19.10 | 19.40 | 172,397 | +0.00(+0.00%) |
Feb 14, 2018 | 18.55 | 19.50 | 18.50 | 19.40 | 199,122 | +0.75(+4.02%) |
Feb 13, 2018 | 19.00 | 19.10 | 18.55 | 18.65 | 173,147 | -0.30(-1.58%) |
Feb 12, 2018 | 18.75 | 19.05 | 18.50 | 18.95 | 125,841 | +0.20(+1.07%) |
Feb 09, 2018 | 18.30 | 18.80 | 18.20 | 18.75 | 160,713 | +0.70(+3.88%) |
Feb 08, 2018 | 18.75 | 18.80 | 18.05 | 18.05 | 107,725 | -0.70(-3.73%) |
Feb 07, 2018 | 18.60 | 18.80 | 18.60 | 18.75 | 119,575 | +0.05(+0.27%) |
Feb 06, 2018 | 18.05 | 18.70 | 17.90 | 18.70 | 214,743 | +0.15(+0.81%) |
Feb 05, 2018 | 18.05 | 18.60 | 18.05 | 18.55 | 66,866 | +0.40(+2.20%) |
Feb 02, 2018 | 18.05 | 18.30 | 17.90 | 18.15 | 230,575 | +0.00(+0.00%) |