Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.85 | 20.14 | 19.37 | 19.47 | 145,426 | -0.29(-1.46%) |
Apr 27, 2018 | 19.85 | 19.95 | 19.61 | 19.76 | 158,258 | -0.05(-0.24%) |
Apr 26, 2018 | 20.19 | 20.19 | 19.61 | 19.80 | 105,613 | -0.29(-1.43%) |
Apr 25, 2018 | 20.24 | 20.33 | 19.61 | 20.09 | 149,832 | -0.10(-0.48%) |
Apr 24, 2018 | 20.96 | 21.05 | 20.07 | 20.19 | 242,743 | -0.72(-3.44%) |
Apr 23, 2018 | 21.34 | 21.63 | 20.72 | 20.91 | 119,098 | -0.43(-2.02%) |
Apr 20, 2018 | 21.53 | 21.68 | 21.32 | 21.34 | 120,377 | -0.24(-1.11%) |
Apr 19, 2018 | 21.53 | 21.87 | 21.39 | 21.58 | 135,940 | +0.05(+0.22%) |
Apr 18, 2018 | 21.48 | 21.87 | 21.39 | 21.53 | 160,605 | +0.05(+0.22%) |
Apr 17, 2018 | 21.39 | 21.72 | 21.39 | 21.48 | 126,548 | +0.10(+0.45%) |
Apr 16, 2018 | 21.10 | 21.48 | 20.72 | 21.39 | 182,455 | +0.29(+1.36%) |
Apr 13, 2018 | 21.20 | 21.44 | 21.00 | 21.10 | 101,138 | +0.00(+0.00%) |
Apr 12, 2018 | 21.15 | 21.29 | 21.03 | 21.10 | 205,905 | -0.05(-0.23%) |
Apr 11, 2018 | 20.96 | 21.34 | 20.67 | 21.15 | 174,030 | +0.10(+0.46%) |
Apr 10, 2018 | 21.24 | 21.24 | 20.98 | 21.05 | 232,907 | +0.14(+0.69%) |
Apr 09, 2018 | 21.82 | 21.82 | 20.67 | 20.91 | 186,020 | -0.67(-3.11%) |
Apr 06, 2018 | 21.82 | 22.14 | 20.52 | 21.58 | 275,072 | -0.53(-2.39%) |
Apr 05, 2018 | 22.87 | 23.62 | 22.06 | 22.11 | 171,230 | -0.58(-2.54%) |
Apr 04, 2018 | 22.73 | 23.09 | 22.54 | 22.68 | 295,322 | -0.38(-1.66%) |
Apr 03, 2018 | 22.68 | 24.22 | 22.63 | 23.07 | 474,836 | +0.96(+4.34%) |
Apr 02, 2018 | 22.92 | 23.21 | 21.53 | 22.11 | 206,146 | -0.91(-3.96%) |
Mar 29, 2018 | 23.02 | 23.02 | 23.02 | 0 | +0.38(+1.69%) | |
Mar 28, 2018 | 22.01 | 22.78 | 21.78 | 22.63 | 153,282 | +0.67(+3.06%) |
Mar 27, 2018 | 22.15 | 22.54 | 21.84 | 21.96 | 106,647 | -0.10(-0.43%) |
Mar 26, 2018 | 22.11 | 23.02 | 21.63 | 22.06 | 140,780 | +0.29(+1.32%) |
Mar 23, 2018 | 22.83 | 22.87 | 21.77 | 21.77 | 136,219 | -1.01(-4.42%) |
Mar 22, 2018 | 23.35 | 23.55 | 22.73 | 22.78 | 111,126 | -0.77(-3.26%) |
Mar 21, 2018 | 23.21 | 23.69 | 23.11 | 23.55 | 61,006 | +0.29(+1.24%) |
Mar 20, 2018 | 23.88 | 23.93 | 23.21 | 23.26 | 68,365 | -0.53(-2.22%) |
Mar 19, 2018 | 23.98 | 24.07 | 23.35 | 23.79 | 62,348 | -0.34(-1.39%) |
Mar 16, 2018 | 23.93 | 24.50 | 23.79 | 24.12 | 146,196 | +0.14(+0.60%) |
Mar 15, 2018 | 23.64 | 23.98 | 23.35 | 23.98 | 249,457 | +0.43(+1.83%) |
Mar 14, 2018 | 23.83 | 23.83 | 23.45 | 23.55 | 113,143 | -0.19(-0.81%) |
Mar 13, 2018 | 23.50 | 23.98 | 23.21 | 23.74 | 99,297 | +0.34(+1.43%) |
Mar 12, 2018 | 23.98 | 23.98 | 23.26 | 23.40 | 172,527 | -0.70(-2.89%) |
Mar 09, 2018 | 23.93 | 24.17 | 23.02 | 24.10 | 423,740 | +0.26(+1.11%) |
Mar 08, 2018 | 24.26 | 24.31 | 22.06 | 23.83 | 359,492 | -1.68(-6.58%) |
Mar 07, 2018 | 23.83 | 25.66 | 23.83 | 25.51 | 153,724 | +1.44(+5.98%) |
Mar 06, 2018 | 23.69 | 24.36 | 23.55 | 24.07 | 92,795 | +0.53(+2.24%) |
Mar 05, 2018 | 22.83 | 23.69 | 22.63 | 23.55 | 91,401 | +0.58(+2.51%) |
Mar 02, 2018 | 22.68 | 23.33 | 22.25 | 22.97 | 100,225 | +0.14(+0.63%) |
Mar 01, 2018 | 22.97 | 23.50 | 22.59 | 22.83 | 129,607 | -0.10(-0.42%) |
Feb 28, 2018 | 23.64 | 23.64 | 22.87 | 22.92 | 163,140 | -0.72(-3.04%) |
Feb 27, 2018 | 24.07 | 24.22 | 23.55 | 23.64 | 82,116 | -0.43(-1.79%) |
Feb 26, 2018 | 24.07 | 24.17 | 23.93 | 24.07 | 56,838 | +0.14(+0.60%) |
Feb 23, 2018 | 24.22 | 24.55 | 23.69 | 23.93 | 96,332 | -0.10(-0.40%) |
Feb 22, 2018 | 24.41 | 24.98 | 23.98 | 24.02 | 68,438 | -0.34(-1.38%) |
Feb 21, 2018 | 24.12 | 24.84 | 24.02 | 24.36 | 42,388 | +0.24(+0.99%) |
Feb 20, 2018 | 23.79 | 24.50 | 23.74 | 24.12 | 102,690 | +0.19(+0.80%) |
Feb 16, 2018 | 23.93 | 23.93 | 23.93 | 0 | -0.53(-2.16%) | |
Feb 15, 2018 | 24.26 | 24.50 | 24.10 | 24.46 | 64,760 | +0.31(+1.27%) |
Feb 14, 2018 | 24.63 | 24.10 | 24.15 | 85,737 | -0.19(-0.79%) | |
Feb 13, 2018 | 24.68 | 25.01 | 24.20 | 24.34 | 169,571 | -0.48(-1.93%) |
Feb 12, 2018 | 24.87 | 25.01 | 24.34 | 24.82 | 143,303 | +0.05(+0.19%) |
Feb 09, 2018 | 25.68 | 25.73 | 24.63 | 24.77 | 178,697 | -0.62(-2.45%) |
Feb 08, 2018 | 25.82 | 25.99 | 25.20 | 25.39 | 367,304 | -0.43(-1.67%) |
Feb 07, 2018 | 25.30 | 25.82 | 25.15 | 25.82 | 67,692 | +0.43(+1.69%) |
Feb 06, 2018 | 24.77 | 26.01 | 24.05 | 25.39 | 149,815 | -0.72(-2.75%) |
Feb 05, 2018 | 26.59 | 26.59 | 25.66 | 26.11 | 94,600 | -0.67(-2.50%) |
Feb 02, 2018 | 27.50 | 27.50 | 26.73 | 26.78 | 78,730 | -0.96(-3.45%) |