Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.67 | 24.25 | 23.57 | 23.69 | 76,000 | +0.12(+0.51%) |
Apr 27, 2018 | 22.41 | 23.74 | 22.41 | 23.57 | 79,899 | +1.37(+6.17%) |
Apr 26, 2018 | 22.22 | 22.46 | 21.99 | 22.20 | 73,987 | +0.03(+0.14%) |
Apr 25, 2018 | 21.99 | 22.35 | 21.86 | 22.17 | 43,043 | +0.13(+0.59%) |
Apr 24, 2018 | 22.15 | 22.55 | 21.81 | 22.04 | 86,123 | +0.06(+0.27%) |
Apr 23, 2018 | 23.06 | 23.06 | 21.30 | 21.98 | 202,179 | -0.99(-4.31%) |
Apr 20, 2018 | 23.63 | 23.63 | 22.81 | 22.97 | 59,093 | -0.79(-3.32%) |
Apr 19, 2018 | 23.98 | 24.16 | 23.74 | 23.76 | 53,948 | -0.13(-0.54%) |
Apr 18, 2018 | 23.82 | 24.02 | 23.77 | 23.89 | 61,556 | +0.24(+1.01%) |
Apr 17, 2018 | 24.45 | 24.45 | 23.46 | 23.65 | 58,665 | -0.67(-2.75%) |
Apr 16, 2018 | 23.76 | 25.00 | 23.70 | 24.32 | 123,986 | +0.52(+2.18%) |
Apr 13, 2018 | 23.21 | 23.93 | 23.21 | 23.80 | 90,002 | +0.72(+3.12%) |
Apr 12, 2018 | 22.87 | 23.70 | 22.77 | 23.08 | 127,011 | +0.45(+1.99%) |
Apr 11, 2018 | 21.24 | 22.65 | 21.24 | 22.63 | 135,471 | +1.49(+7.05%) |
Apr 10, 2018 | 20.70 | 21.41 | 20.39 | 21.14 | 119,554 | +0.80(+3.93%) |
Apr 09, 2018 | 20.67 | 21.02 | 20.29 | 20.34 | 92,958 | -0.22(-1.07%) |
Apr 06, 2018 | 20.29 | 20.78 | 20.29 | 20.56 | 41,399 | +0.02(+0.10%) |
Apr 05, 2018 | 19.85 | 20.95 | 19.85 | 20.54 | 76,124 | +0.74(+3.74%) |
Apr 04, 2018 | 19.39 | 19.98 | 19.39 | 19.80 | 29,716 | +0.11(+0.56%) |
Apr 03, 2018 | 18.81 | 19.73 | 18.81 | 19.69 | 60,601 | +0.44(+2.29%) |
Apr 02, 2018 | 19.02 | 19.37 | 18.62 | 19.25 | 60,794 | +0.23(+1.21%) |
Mar 29, 2018 | 19.02 | 19.02 | 19.02 | 0 | +0.70(+3.82%) | |
Mar 28, 2018 | 18.76 | 18.88 | 18.00 | 18.32 | 78,953 | -0.43(-2.29%) |
Mar 27, 2018 | 19.26 | 19.60 | 18.72 | 18.75 | 104,044 | -0.42(-2.19%) |
Mar 26, 2018 | 19.01 | 19.20 | 18.34 | 19.17 | 88,430 | +0.59(+3.18%) |
Mar 23, 2018 | 18.50 | 19.01 | 18.36 | 18.58 | 103,806 | +0.13(+0.70%) |
Mar 22, 2018 | 19.09 | 19.16 | 18.42 | 18.45 | 44,149 | -0.76(-3.96%) |
Mar 21, 2018 | 18.84 | 19.59 | 18.83 | 19.21 | 67,714 | +0.38(+2.02%) |
Mar 20, 2018 | 19.03 | 19.17 | 18.77 | 18.83 | 79,396 | -0.16(-0.84%) |
Mar 19, 2018 | 19.51 | 19.51 | 18.95 | 18.99 | 158,325 | -0.51(-2.62%) |
Mar 16, 2018 | 19.37 | 19.83 | 18.95 | 19.50 | 161,835 | +0.10(+0.52%) |
Mar 15, 2018 | 19.43 | 19.50 | 19.05 | 19.40 | 91,731 | +0.02(+0.10%) |
Mar 14, 2018 | 19.45 | 20.23 | 19.22 | 19.38 | 182,695 | +0.03(+0.16%) |
Mar 13, 2018 | 19.21 | 19.62 | 19.00 | 19.35 | 93,411 | +0.27(+1.42%) |
Mar 12, 2018 | 18.49 | 19.40 | 18.28 | 19.08 | 137,720 | +0.54(+2.91%) |
Mar 09, 2018 | 18.21 | 18.63 | 17.79 | 18.54 | 126,039 | +0.46(+2.54%) |
Mar 08, 2018 | 17.95 | 18.60 | 17.81 | 18.08 | 134,471 | +0.08(+0.44%) |
Mar 07, 2018 | 18.89 | 17.64 | 18.00 | 165,540 | -0.60(-3.23%) | |
Mar 06, 2018 | 17.80 | 19.02 | 17.73 | 18.60 | 151,808 | +0.88(+4.97%) |
Mar 05, 2018 | 17.37 | 17.90 | 16.67 | 17.72 | 114,303 | +0.22(+1.26%) |
Mar 02, 2018 | 16.87 | 17.54 | 16.54 | 17.50 | 88,254 | +0.55(+3.24%) |
Mar 01, 2018 | 16.77 | 17.33 | 16.40 | 16.95 | 136,513 | +0.03(+0.18%) |
Feb 28, 2018 | 16.42 | 17.08 | 16.37 | 16.92 | 133,392 | +0.46(+2.79%) |
Feb 27, 2018 | 16.25 | 16.70 | 16.05 | 16.46 | 113,170 | +0.20(+1.23%) |
Feb 26, 2018 | 16.02 | 16.42 | 15.62 | 16.26 | 184,490 | +0.26(+1.63%) |
Feb 23, 2018 | 15.57 | 16.38 | 15.20 | 16.00 | 81,200 | +0.53(+3.43%) |
Feb 22, 2018 | 15.67 | 15.47 | 175,488 | +0.40(+2.65%) | ||
Feb 21, 2018 | 14.91 | 15.18 | 14.75 | 15.07 | 66,035 | +0.18(+1.21%) |
Feb 20, 2018 | 14.89 | 15.11 | 14.80 | 14.89 | 320,148 | -0.07(-0.47%) |
Feb 16, 2018 | 14.96 | 14.96 | 14.96 | 0 | +0.63(+4.40%) | |
Feb 15, 2018 | 13.86 | 14.54 | 13.80 | 14.33 | 135,896 | +0.55(+3.99%) |
Feb 14, 2018 | 13.51 | 13.95 | 13.40 | 13.78 | 75,127 | +0.18(+1.32%) |
Feb 13, 2018 | 13.85 | 13.85 | 13.48 | 13.60 | 37,337 | -0.39(-2.79%) |
Feb 12, 2018 | 14.32 | 14.32 | 13.84 | 13.99 | 50,184 | -0.21(-1.48%) |
Feb 09, 2018 | 14.21 | 14.35 | 13.71 | 14.20 | 91,239 | +0.01(+0.07%) |
Feb 08, 2018 | 14.45 | 14.72 | 14.14 | 14.19 | 97,815 | -0.19(-1.32%) |
Feb 07, 2018 | 14.67 | 14.67 | 14.10 | 14.38 | 109,619 | -0.27(-1.84%) |
Feb 06, 2018 | 14.30 | 15.04 | 14.30 | 14.65 | 80,114 | -0.09(-0.64%) |
Feb 05, 2018 | 14.60 | 14.98 | 14.52 | 14.74 | 38,778 | -0.11(-0.71%) |
Feb 02, 2018 | 14.89 | 14.95 | 14.62 | 14.85 | 72,363 | -0.14(-0.93%) |