Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.90 | 22.90 | 22.45 | 22.45 | 125,114 | -0.35(-1.54%) |
Apr 27, 2018 | 23.10 | 23.10 | 22.65 | 22.80 | 80,430 | -0.30(-1.30%) |
Apr 26, 2018 | 23.10 | 23.15 | 22.90 | 23.10 | 63,726 | +0.05(+0.22%) |
Apr 25, 2018 | 23.10 | 23.40 | 22.90 | 23.05 | 109,415 | -0.10(-0.43%) |
Apr 24, 2018 | 23.40 | 23.45 | 22.75 | 23.15 | 86,897 | -0.20(-0.86%) |
Apr 23, 2018 | 23.40 | 23.65 | 23.20 | 23.35 | 61,407 | +0.05(+0.21%) |
Apr 20, 2018 | 23.30 | 23.55 | 23.20 | 23.30 | 63,127 | -0.10(-0.43%) |
Apr 19, 2018 | 23.70 | 23.80 | 23.32 | 23.40 | 82,324 | -0.35(-1.47%) |
Apr 18, 2018 | 23.35 | 24.00 | 23.15 | 23.75 | 131,677 | +0.40(+1.71%) |
Apr 17, 2018 | 22.40 | 23.65 | 22.15 | 23.35 | 191,249 | +1.10(+4.94%) |
Apr 16, 2018 | 21.75 | 22.35 | 21.70 | 22.25 | 110,397 | +0.70(+3.25%) |
Apr 13, 2018 | 21.50 | 21.80 | 21.39 | 21.55 | 82,645 | +0.15(+0.70%) |
Apr 12, 2018 | 21.25 | 21.50 | 21.20 | 21.40 | 53,900 | +0.25(+1.18%) |
Apr 11, 2018 | 21.05 | 21.40 | 21.05 | 21.15 | 61,277 | -0.05(-0.24%) |
Apr 10, 2018 | 20.65 | 21.35 | 20.45 | 21.20 | 138,650 | +0.85(+4.18%) |
Apr 09, 2018 | 19.85 | 20.55 | 19.65 | 20.35 | 169,321 | +0.60(+3.04%) |
Apr 06, 2018 | 19.90 | 20.15 | 19.55 | 19.75 | 81,011 | -0.30(-1.50%) |
Apr 05, 2018 | 20.05 | 20.25 | 19.95 | 20.05 | 64,066 | +0.10(+0.50%) |
Apr 04, 2018 | 19.30 | 20.00 | 19.25 | 19.95 | 72,290 | +0.35(+1.79%) |
Apr 03, 2018 | 19.50 | 19.75 | 19.45 | 19.60 | 103,986 | +0.20(+1.03%) |
Apr 02, 2018 | 20.00 | 20.00 | 19.05 | 19.40 | 166,858 | -0.65(-3.24%) |
Mar 29, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.25(+1.26%) | |
Mar 28, 2018 | 19.75 | 19.95 | 19.55 | 19.80 | 102,886 | +0.05(+0.25%) |
Mar 27, 2018 | 19.90 | 19.90 | 19.65 | 19.75 | 108,133 | -0.15(-0.75%) |
Mar 26, 2018 | 19.90 | 20.05 | 19.45 | 19.90 | 81,200 | +0.25(+1.27%) |
Mar 23, 2018 | 20.05 | 20.20 | 19.60 | 19.65 | 145,577 | -0.40(-2.00%) |
Mar 22, 2018 | 20.30 | 20.45 | 19.90 | 20.05 | 107,260 | -0.45(-2.20%) |
Mar 21, 2018 | 20.55 | 20.75 | 20.45 | 20.50 | 72,825 | -0.15(-0.73%) |
Mar 20, 2018 | 20.85 | 20.95 | 20.55 | 20.65 | 100,821 | -0.20(-0.96%) |
Mar 19, 2018 | 21.30 | 21.30 | 20.45 | 20.85 | 125,776 | -0.60(-2.80%) |
Mar 16, 2018 | 20.85 | 21.45 | 20.80 | 21.45 | 365,420 | +0.60(+2.88%) |
Mar 15, 2018 | 20.80 | 20.90 | 20.65 | 20.85 | 87,278 | +0.15(+0.72%) |
Mar 14, 2018 | 20.80 | 21.05 | 20.60 | 20.70 | 126,329 | -0.10(-0.48%) |
Mar 13, 2018 | 21.60 | 21.60 | 20.70 | 20.80 | 101,700 | -0.75(-3.48%) |
Mar 12, 2018 | 21.65 | 22.00 | 21.45 | 21.55 | 163,856 | -0.15(-0.69%) |
Mar 09, 2018 | 22.35 | 22.70 | 21.55 | 21.70 | 265,576 | -0.40(-1.81%) |
Mar 08, 2018 | 19.40 | 22.10 | 19.40 | 22.10 | 391,865 | +2.20(+11.06%) |
Mar 07, 2018 | 20.05 | 19.45 | 19.90 | 184,330 | +0.30(+1.53%) | |
Mar 06, 2018 | 19.15 | 19.75 | 19.10 | 19.60 | 106,394 | +0.45(+2.35%) |
Mar 05, 2018 | 18.65 | 19.30 | 18.65 | 19.15 | 49,662 | +0.40(+2.13%) |
Mar 02, 2018 | 18.60 | 18.90 | 18.60 | 18.75 | 73,427 | -0.05(-0.27%) |
Mar 01, 2018 | 18.90 | 19.20 | 18.65 | 18.80 | 225,731 | -0.15(-0.79%) |
Feb 28, 2018 | 19.05 | 19.20 | 18.95 | 18.95 | 121,948 | -0.05(-0.26%) |
Feb 27, 2018 | 19.00 | 19.15 | 18.90 | 19.00 | 153,286 | -0.05(-0.26%) |
Feb 26, 2018 | 18.80 | 19.15 | 18.70 | 19.05 | 47,934 | +0.25(+1.33%) |
Feb 23, 2018 | 18.75 | 18.80 | 18.50 | 18.80 | 56,926 | +0.15(+0.80%) |
Feb 22, 2018 | 18.65 | 57,663 | +0.20(+1.08%) | |||
Feb 21, 2018 | 18.00 | 18.75 | 18.00 | 18.45 | 96,157 | +0.55(+3.07%) |
Feb 20, 2018 | 18.20 | 18.20 | 17.70 | 17.90 | 64,866 | -0.35(-1.92%) |
Feb 16, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
Feb 15, 2018 | 17.45 | 17.95 | 17.45 | 17.90 | 45,625 | +0.45(+2.58%) |
Feb 14, 2018 | 16.85 | 17.50 | 16.85 | 17.45 | 77,025 | +0.35(+2.05%) |
Feb 13, 2018 | 17.20 | 17.30 | 16.90 | 17.10 | 56,617 | -0.20(-1.16%) |
Feb 12, 2018 | 17.45 | 17.67 | 16.95 | 17.30 | 69,705 | -0.20(-1.14%) |
Feb 09, 2018 | 17.00 | 17.55 | 17.00 | 17.50 | 97,655 | +0.65(+3.86%) |
Feb 08, 2018 | 17.75 | 17.75 | 16.80 | 16.85 | 74,149 | -0.90(-5.07%) |
Feb 07, 2018 | 17.55 | 17.95 | 17.30 | 17.75 | 81,427 | +0.15(+0.85%) |
Feb 06, 2018 | 17.25 | 18.05 | 17.10 | 17.60 | 126,515 | -0.35(-1.95%) |
Feb 05, 2018 | 18.05 | 18.50 | 17.75 | 17.95 | 58,802 | -0.30(-1.64%) |
Feb 02, 2018 | 18.45 | 18.60 | 18.20 | 18.25 | 71,574 | -0.40(-2.14%) |