Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.71 | 21.71 | 20.72 | 21.26 | 12,446 | -0.43(-2.00%) |
Apr 27, 2018 | 21.59 | 21.76 | 21.01 | 21.69 | 31,234 | +0.75(+3.58%) |
Apr 26, 2018 | 21.50 | 21.60 | 20.86 | 20.94 | 23,975 | -0.77(-3.54%) |
Apr 25, 2018 | 22.46 | 22.93 | 21.60 | 21.71 | 11,294 | -0.58(-2.61%) |
Apr 24, 2018 | 21.51 | 22.93 | 21.07 | 22.29 | 39,520 | +0.90(+4.20%) |
Apr 23, 2018 | 22.54 | 22.93 | 21.32 | 21.40 | 25,645 | -0.64(-2.91%) |
Apr 20, 2018 | 21.80 | 22.73 | 21.76 | 22.04 | 31,677 | +0.44(+2.06%) |
Apr 19, 2018 | 21.27 | 21.80 | 20.72 | 21.59 | 32,736 | +0.32(+1.48%) |
Apr 18, 2018 | 22.63 | 22.63 | 20.62 | 21.28 | 62,125 | -1.89(-8.17%) |
Apr 17, 2018 | 23.55 | 23.77 | 22.84 | 23.17 | 29,160 | -0.37(-1.59%) |
Apr 16, 2018 | 24.17 | 24.37 | 23.28 | 23.55 | 39,521 | -0.51(-2.13%) |
Apr 13, 2018 | 25.00 | 25.00 | 23.58 | 24.06 | 34,659 | -0.85(-3.41%) |
Apr 12, 2018 | 24.27 | 25.46 | 24.27 | 24.91 | 60,767 | +0.42(+1.73%) |
Apr 11, 2018 | 25.98 | 26.08 | 24.28 | 24.48 | 69,115 | -1.50(-5.77%) |
Apr 10, 2018 | 27.87 | 27.88 | 25.15 | 25.98 | 111,309 | -3.56(-12.05%) |
Apr 09, 2018 | 29.11 | 29.54 | 27.87 | 29.54 | 6,826 | +0.09(+0.30%) |
Apr 06, 2018 | 27.52 | 30.51 | 27.52 | 29.45 | 31,807 | +2.12(+7.76%) |
Apr 05, 2018 | 28.98 | 28.98 | 26.90 | 27.33 | 28,914 | -2.52(-8.43%) |
Apr 04, 2018 | 31.07 | 31.07 | 29.54 | 29.85 | 7,526 | +0.31(+1.04%) |
Apr 03, 2018 | 29.97 | 30.97 | 29.49 | 29.54 | 8,545 | -1.35(-4.37%) |
Apr 02, 2018 | 28.11 | 32.39 | 28.11 | 30.90 | 24,744 | +3.04(+10.91%) |
Mar 29, 2018 | 27.86 | 27.86 | 27.86 | 0 | -2.28(-7.56%) | |
Mar 28, 2018 | 29.18 | 30.36 | 28.96 | 30.14 | 9,846 | +1.19(+4.12%) |
Mar 27, 2018 | 27.34 | 29.25 | 27.27 | 28.94 | 17,807 | +2.04(+7.59%) |
Mar 26, 2018 | 28.03 | 28.73 | 26.86 | 26.90 | 11,593 | -1.19(-4.25%) |
Mar 23, 2018 | 26.69 | 28.13 | 26.14 | 28.09 | 15,359 | +0.57(+2.08%) |
Mar 22, 2018 | 27.44 | 27.66 | 26.59 | 27.52 | 18,917 | +1.27(+4.85%) |
Mar 21, 2018 | 28.78 | 28.78 | 25.92 | 26.25 | 39,833 | -3.66(-12.24%) |
Mar 20, 2018 | 29.53 | 30.17 | 29.53 | 29.91 | 3,700 | -0.51(-1.69%) |
Mar 19, 2018 | 28.45 | 30.97 | 28.45 | 30.42 | 34,718 | +2.26(+8.02%) |
Mar 16, 2018 | 29.04 | 29.04 | 27.71 | 28.16 | 7,757 | -1.12(-3.84%) |
Mar 15, 2018 | 26.68 | 29.81 | 26.55 | 29.29 | 20,363 | +1.96(+7.18%) |
Mar 14, 2018 | 26.68 | 27.45 | 26.68 | 27.32 | 14,152 | +0.41(+1.54%) |
Mar 13, 2018 | 26.82 | 26.99 | 26.14 | 26.91 | 18,489 | +0.36(+1.38%) |
Mar 12, 2018 | 27.13 | 27.13 | 26.44 | 26.55 | 7,908 | -0.64(-2.36%) |
Mar 09, 2018 | 28.03 | 28.06 | 27.13 | 27.19 | 13,160 | -1.72(-5.94%) |
Mar 08, 2018 | 28.16 | 29.34 | 28.16 | 28.90 | 6,443 | +0.37(+1.31%) |
Mar 07, 2018 | 27.94 | 28.53 | 11,122 | +0.77(+2.77%) | ||
Mar 06, 2018 | 26.43 | 27.92 | 26.29 | 27.76 | 16,973 | +0.96(+3.57%) |
Mar 05, 2018 | 27.76 | 28.00 | 26.63 | 26.80 | 18,002 | -1.47(-5.20%) |
Mar 02, 2018 | 30.85 | 31.42 | 28.27 | 28.27 | 13,406 | -1.59(-5.32%) |
Mar 01, 2018 | 30.91 | 30.91 | 29.53 | 29.86 | 10,405 | -0.91(-2.95%) |
Feb 28, 2018 | 28.02 | 30.77 | 28.02 | 30.77 | 5,837 | +1.93(+6.71%) |
Feb 27, 2018 | 27.47 | 28.92 | 27.03 | 28.83 | 9,056 | +1.33(+4.84%) |
Feb 26, 2018 | 27.47 | 27.71 | 27.07 | 27.50 | 18,781 | -0.43(-1.55%) |
Feb 23, 2018 | 29.37 | 29.69 | 27.94 | 27.94 | 7,394 | -2.51(-8.23%) |
Feb 22, 2018 | 30.44 | 11,525 | -0.39(-1.28%) | |||
Feb 21, 2018 | 28.05 | 30.96 | 28.05 | 30.84 | 18,124 | +2.29(+8.02%) |
Feb 20, 2018 | 28.71 | 28.71 | 27.37 | 28.55 | 10,254 | -0.11(-0.38%) |
Feb 16, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.26(+0.90%) | |
Feb 15, 2018 | 28.07 | 29.75 | 27.57 | 28.40 | 16,251 | -0.08(-0.28%) |
Feb 14, 2018 | 32.33 | 32.55 | 28.06 | 28.48 | 37,588 | -2.51(-8.09%) |
Feb 13, 2018 | 30.18 | 31.19 | 30.18 | 30.98 | 22,929 | +1.22(+4.11%) |
Feb 12, 2018 | 31.57 | 31.73 | 29.14 | 29.76 | 35,188 | -2.61(-8.07%) |
Feb 09, 2018 | 31.17 | 36.01 | 30.81 | 32.37 | 53,688 | +0.50(+1.58%) |
Feb 08, 2018 | 28.43 | 31.91 | 27.63 | 31.87 | 27,867 | +3.53(+12.46%) |
Feb 07, 2018 | 25.94 | 28.34 | 25.68 | 28.34 | 42,421 | +2.06(+7.85%) |
Feb 06, 2018 | 28.36 | 28.86 | 26.01 | 26.28 | 30,808 | -0.40(-1.52%) |
Feb 05, 2018 | 25.65 | 27.72 | 24.87 | 26.68 | 35,669 | +1.77(+7.09%) |
Feb 02, 2018 | 22.49 | 25.08 | 22.49 | 24.92 | 55,930 | +2.73(+12.32%) |