Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.45 | 25.90 | 25.09 | 25.56 | 127,911 | +0.46(+1.82%) |
Apr 27, 2018 | 26.04 | 26.16 | 24.71 | 25.10 | 115,076 | -0.21(-0.83%) |
Apr 26, 2018 | 24.60 | 26.09 | 24.60 | 25.31 | 261,335 | +0.70(+2.83%) |
Apr 25, 2018 | 24.53 | 24.81 | 23.81 | 24.61 | 66,831 | +0.08(+0.34%) |
Apr 24, 2018 | 24.82 | 24.82 | 23.51 | 24.53 | 115,245 | +0.04(+0.18%) |
Apr 23, 2018 | 23.83 | 24.82 | 23.77 | 24.49 | 115,324 | +0.90(+3.81%) |
Apr 20, 2018 | 24.42 | 24.63 | 23.29 | 23.59 | 120,538 | -0.70(-2.90%) |
Apr 19, 2018 | 24.94 | 25.08 | 24.16 | 24.29 | 78,220 | -0.43(-1.73%) |
Apr 18, 2018 | 25.11 | 25.75 | 24.56 | 24.72 | 86,424 | -0.32(-1.29%) |
Apr 17, 2018 | 24.80 | 25.27 | 24.19 | 25.04 | 131,988 | +0.16(+0.66%) |
Apr 16, 2018 | 27.03 | 27.03 | 24.56 | 24.88 | 220,092 | -1.29(-4.92%) |
Apr 13, 2018 | 23.90 | 26.43 | 23.88 | 26.16 | 312,260 | +2.19(+9.15%) |
Apr 12, 2018 | 23.24 | 24.17 | 23.04 | 23.97 | 126,419 | +0.72(+3.09%) |
Apr 11, 2018 | 23.21 | 23.37 | 22.81 | 23.25 | 76,975 | +0.09(+0.39%) |
Apr 10, 2018 | 22.91 | 23.21 | 22.56 | 23.16 | 65,468 | +0.21(+0.91%) |
Apr 09, 2018 | 22.95 | 23.05 | 22.47 | 22.95 | 96,316 | +0.25(+1.12%) |
Apr 06, 2018 | 23.09 | 23.31 | 22.55 | 22.70 | 89,654 | -0.27(-1.17%) |
Apr 05, 2018 | 22.79 | 23.53 | 22.50 | 22.97 | 157,887 | +0.37(+1.62%) |
Apr 04, 2018 | 21.40 | 22.83 | 21.39 | 22.60 | 179,072 | +1.03(+4.75%) |
Apr 03, 2018 | 22.02 | 22.05 | 21.23 | 21.58 | 119,565 | -0.25(-1.17%) |
Apr 02, 2018 | 20.47 | 22.62 | 20.30 | 21.83 | 295,620 | +1.80(+9.01%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.32(+1.63%) | |
Mar 28, 2018 | 19.52 | 19.85 | 19.33 | 19.70 | 94,689 | +0.37(+1.94%) |
Mar 27, 2018 | 19.36 | 19.77 | 19.18 | 19.33 | 64,395 | -0.11(-0.57%) |
Mar 26, 2018 | 19.28 | 19.72 | 18.98 | 19.44 | 82,168 | +0.15(+0.77%) |
Mar 23, 2018 | 19.60 | 19.62 | 19.09 | 19.29 | 63,848 | -0.25(-1.29%) |
Mar 22, 2018 | 19.09 | 19.86 | 19.09 | 19.54 | 91,308 | +0.25(+1.31%) |
Mar 21, 2018 | 19.74 | 19.79 | 19.14 | 19.29 | 73,107 | -0.44(-2.25%) |
Mar 20, 2018 | 19.66 | 19.95 | 19.57 | 19.74 | 95,634 | +0.08(+0.42%) |
Mar 19, 2018 | 20.75 | 20.75 | 19.66 | 19.66 | 112,119 | -1.13(-5.46%) |
Mar 16, 2018 | 20.00 | 21.24 | 19.83 | 20.79 | 246,118 | +0.74(+3.70%) |
Mar 15, 2018 | 20.67 | 21.01 | 19.93 | 20.05 | 237,714 | -0.60(-2.91%) |
Mar 14, 2018 | 20.24 | 20.91 | 19.54 | 20.65 | 170,781 | +0.51(+2.54%) |
Mar 13, 2018 | 20.28 | 20.39 | 19.85 | 20.14 | 144,699 | -0.13(-0.66%) |
Mar 12, 2018 | 19.65 | 20.36 | 19.51 | 20.27 | 149,524 | +0.59(+2.98%) |
Mar 09, 2018 | 19.91 | 20.16 | 19.39 | 19.69 | 113,007 | -0.29(-1.45%) |
Mar 08, 2018 | 19.61 | 20.38 | 19.31 | 19.97 | 119,206 | +0.28(+1.43%) |
Mar 07, 2018 | 20.35 | 19.50 | 19.69 | 148,794 | -0.36(-1.78%) | |
Mar 06, 2018 | 19.47 | 20.29 | 19.30 | 20.05 | 222,536 | +0.71(+3.68%) |
Mar 05, 2018 | 18.53 | 20.02 | 18.53 | 19.34 | 221,689 | +0.82(+4.40%) |
Mar 02, 2018 | 18.28 | 18.61 | 18.15 | 18.52 | 106,755 | +0.26(+1.42%) |
Mar 01, 2018 | 18.51 | 18.60 | 18.08 | 18.26 | 95,318 | -0.24(-1.32%) |
Feb 28, 2018 | 18.02 | 18.72 | 17.67 | 18.51 | 197,355 | +0.40(+2.21%) |
Feb 27, 2018 | 18.75 | 18.76 | 17.52 | 18.11 | 178,667 | -0.67(-3.59%) |
Feb 26, 2018 | 19.33 | 19.34 | 18.72 | 18.78 | 124,000 | -0.42(-2.16%) |
Feb 23, 2018 | 19.14 | 19.24 | 19.03 | 19.20 | 79,997 | +0.07(+0.35%) |
Feb 22, 2018 | 18.80 | 19.22 | 18.72 | 19.13 | 88,410 | +0.33(+1.73%) |
Feb 21, 2018 | 18.99 | 19.09 | 18.71 | 18.80 | 146,984 | -0.29(-1.51%) |
Feb 20, 2018 | 19.20 | 19.21 | 18.91 | 19.09 | 115,645 | -0.13(-0.66%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | -0.07(-0.38%) | |
Feb 15, 2018 | 19.36 | 19.36 | 18.97 | 19.29 | 86,461 | +0.14(+0.74%) |
Feb 14, 2018 | 19.39 | 19.63 | 19.04 | 19.15 | 154,016 | -0.56(-2.86%) |
Feb 13, 2018 | 19.07 | 19.94 | 19.07 | 19.71 | 113,362 | +0.52(+2.70%) |
Feb 12, 2018 | 19.85 | 19.90 | 18.80 | 19.20 | 138,069 | -0.44(-2.27%) |
Feb 09, 2018 | 19.28 | 19.80 | 18.68 | 19.64 | 234,018 | +0.15(+0.76%) |
Feb 08, 2018 | 19.93 | 20.23 | 19.29 | 19.49 | 88,264 | -0.36(-1.83%) |
Feb 07, 2018 | 19.34 | 19.94 | 19.14 | 19.86 | 180,926 | +0.53(+2.72%) |
Feb 06, 2018 | 19.28 | 19.96 | 18.94 | 19.33 | 246,407 | -0.27(-1.36%) |
Feb 05, 2018 | 19.68 | 20.39 | 19.44 | 19.60 | 318,364 | -0.09(-0.45%) |
Feb 02, 2018 | 19.65 | 20.08 | 19.31 | 19.69 | 257,493 | -0.14(-0.71%) |