Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.05 | 20.23 | 19.47 | 19.57 | 532,747 | -0.38(-1.90%) |
Apr 27, 2018 | 19.75 | 20.36 | 19.73 | 19.95 | 355,484 | +0.20(+1.01%) |
Apr 26, 2018 | 19.65 | 20.58 | 19.54 | 19.75 | 695,085 | +0.18(+0.92%) |
Apr 25, 2018 | 19.65 | 20.00 | 19.48 | 19.57 | 367,025 | -0.17(-0.86%) |
Apr 24, 2018 | 19.60 | 20.00 | 19.28 | 19.74 | 729,665 | +0.34(+1.75%) |
Apr 23, 2018 | 19.01 | 19.46 | 18.82 | 19.40 | 954,728 | +0.84(+4.53%) |
Apr 20, 2018 | 18.45 | 18.73 | 18.35 | 18.56 | 257,930 | -0.04(-0.22%) |
Apr 19, 2018 | 18.25 | 18.74 | 18.05 | 18.60 | 367,611 | +0.25(+1.36%) |
Apr 18, 2018 | 17.65 | 18.45 | 17.65 | 18.35 | 399,599 | +0.81(+4.62%) |
Apr 17, 2018 | 17.42 | 17.87 | 17.21 | 17.54 | 330,149 | +0.33(+1.92%) |
Apr 16, 2018 | 17.41 | 17.55 | 17.02 | 17.21 | 187,432 | -0.08(-0.46%) |
Apr 13, 2018 | 17.71 | 17.73 | 17.22 | 17.29 | 229,763 | -0.32(-1.82%) |
Apr 12, 2018 | 17.52 | 17.67 | 17.38 | 17.61 | 220,275 | +0.16(+0.92%) |
Apr 11, 2018 | 17.37 | 17.59 | 17.24 | 17.45 | 236,389 | -0.05(-0.29%) |
Apr 10, 2018 | 17.49 | 17.61 | 17.29 | 17.50 | 253,910 | +0.23(+1.33%) |
Apr 09, 2018 | 17.81 | 17.93 | 17.24 | 17.27 | 210,305 | -0.39(-2.21%) |
Apr 06, 2018 | 17.37 | 17.90 | 17.37 | 17.66 | 271,841 | +0.14(+0.80%) |
Apr 05, 2018 | 17.56 | 17.68 | 17.36 | 17.52 | 369,381 | +0.07(+0.40%) |
Apr 04, 2018 | 16.94 | 17.48 | 16.85 | 17.45 | 292,976 | +0.17(+0.98%) |
Apr 03, 2018 | 17.00 | 17.29 | 16.99 | 17.28 | 220,454 | +0.36(+2.13%) |
Apr 02, 2018 | 17.60 | 17.87 | 16.71 | 16.92 | 609,639 | -0.81(-4.57%) |
Mar 29, 2018 | 17.73 | 17.73 | 17.73 | 0 | +0.22(+1.26%) | |
Mar 28, 2018 | 17.20 | 17.64 | 17.09 | 17.51 | 271,654 | +0.34(+1.98%) |
Mar 27, 2018 | 17.98 | 18.30 | 17.08 | 17.17 | 340,907 | -0.88(-4.88%) |
Mar 26, 2018 | 17.22 | 18.09 | 17.03 | 18.05 | 315,055 | +1.16(+6.87%) |
Mar 23, 2018 | 17.00 | 17.31 | 16.81 | 16.89 | 345,936 | +0.02(+0.12%) |
Mar 22, 2018 | 18.26 | 18.41 | 16.86 | 16.87 | 490,327 | -1.64(-8.86%) |
Mar 21, 2018 | 18.53 | 18.86 | 18.21 | 18.51 | 237,713 | +0.01(+0.05%) |
Mar 20, 2018 | 18.68 | 18.78 | 18.27 | 18.50 | 363,279 | -0.16(-0.86%) |
Mar 19, 2018 | 18.64 | 19.00 | 18.38 | 18.66 | 305,693 | -0.08(-0.43%) |
Mar 16, 2018 | 18.41 | 19.03 | 18.39 | 18.74 | 995,523 | +0.38(+2.07%) |
Mar 15, 2018 | 18.57 | 18.59 | 17.81 | 18.36 | 502,377 | -0.10(-0.54%) |
Mar 14, 2018 | 18.77 | 19.21 | 18.29 | 18.46 | 429,614 | -0.24(-1.28%) |
Mar 13, 2018 | 18.52 | 19.24 | 18.38 | 18.70 | 534,323 | +0.22(+1.19%) |
Mar 12, 2018 | 18.73 | 19.38 | 18.31 | 18.48 | 501,639 | -0.26(-1.39%) |
Mar 09, 2018 | 18.48 | 18.83 | 18.30 | 18.74 | 476,586 | +0.35(+1.90%) |
Mar 08, 2018 | 18.21 | 18.50 | 18.03 | 18.39 | 407,122 | +0.17(+0.93%) |
Mar 07, 2018 | 18.22 | 425,768 | -0.43(-2.31%) | |||
Mar 06, 2018 | 17.86 | 18.67 | 17.75 | 18.65 | 536,479 | +0.80(+4.48%) |
Mar 05, 2018 | 17.85 | 18.22 | 17.59 | 17.85 | 553,123 | -0.18(-1.00%) |
Mar 02, 2018 | 17.80 | 18.05 | 17.49 | 18.03 | 609,269 | -0.04(-0.22%) |
Mar 01, 2018 | 17.63 | 18.50 | 17.37 | 18.07 | 788,069 | +0.45(+2.55%) |
Feb 28, 2018 | 17.90 | 18.24 | 17.56 | 17.62 | 430,250 | -0.17(-0.96%) |
Feb 27, 2018 | 17.95 | 18.27 | 17.74 | 17.79 | 534,023 | -0.04(-0.22%) |
Feb 26, 2018 | 17.11 | 18.08 | 17.11 | 17.83 | 509,752 | +0.87(+5.13%) |
Feb 23, 2018 | 17.20 | 17.45 | 16.74 | 16.96 | 519,007 | -0.15(-0.88%) |
Feb 22, 2018 | 16.96 | 17.11 | 416,494 | +0.13(+0.77%) | ||
Feb 21, 2018 | 16.66 | 17.25 | 16.55 | 16.98 | 615,319 | +0.47(+2.85%) |
Feb 20, 2018 | 17.60 | 17.60 | 16.32 | 16.51 | 840,572 | -1.26(-7.09%) |
Feb 16, 2018 | 17.77 | 17.77 | 17.77 | 0 | -0.51(-2.79%) | |
Feb 15, 2018 | 18.64 | 18.64 | 17.98 | 18.28 | 411,459 | -0.19(-1.03%) |
Feb 14, 2018 | 18.38 | 18.63 | 18.18 | 18.47 | 594,339 | -0.16(-0.86%) |
Feb 13, 2018 | 17.88 | 18.78 | 17.88 | 18.63 | 786,538 | +0.72(+4.02%) |
Feb 12, 2018 | 18.41 | 18.45 | 17.30 | 17.91 | 894,926 | -0.44(-2.40%) |
Feb 09, 2018 | 19.22 | 19.41 | 18.10 | 18.35 | 1,131,363 | -0.43(-2.29%) |
Feb 08, 2018 | 20.10 | 20.31 | 18.78 | 18.78 | 819,072 | -1.09(-5.49%) |
Feb 07, 2018 | 18.72 | 20.00 | 18.59 | 19.87 | 1,297,088 | +1.17(+6.26%) |
Feb 06, 2018 | 17.95 | 19.25 | 17.73 | 18.70 | 1,081,914 | -0.09(-0.48%) |
Feb 05, 2018 | 18.95 | 19.84 | 18.50 | 18.79 | 1,287,534 | -0.40(-2.08%) |
Feb 02, 2018 | 18.60 | 19.52 | 18.56 | 19.19 | 1,852,890 | +0.57(+3.06%) |