Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.62 | 21.82 | 20.54 | 21.25 | 86,351 | +0.36(+1.71%) |
Apr 27, 2018 | 21.24 | 21.58 | 20.79 | 20.90 | 82,290 | -0.68(-3.14%) |
Apr 26, 2018 | 21.11 | 21.70 | 20.84 | 21.57 | 152,659 | +0.71(+3.38%) |
Apr 25, 2018 | 20.09 | 20.95 | 19.71 | 20.87 | 77,501 | +0.59(+2.89%) |
Apr 24, 2018 | 21.37 | 21.68 | 19.67 | 20.28 | 162,627 | -0.90(-4.23%) |
Apr 23, 2018 | 20.02 | 21.28 | 19.79 | 21.17 | 148,727 | +0.66(+3.20%) |
Apr 20, 2018 | 20.84 | 20.91 | 19.89 | 20.52 | 130,606 | -0.50(-2.37%) |
Apr 19, 2018 | 21.50 | 21.95 | 20.79 | 21.02 | 195,240 | -0.38(-1.77%) |
Apr 18, 2018 | 20.34 | 21.99 | 20.30 | 21.39 | 262,007 | +1.64(+8.31%) |
Apr 17, 2018 | 19.33 | 20.06 | 19.15 | 19.75 | 206,174 | +0.25(+1.27%) |
Apr 16, 2018 | 19.18 | 19.74 | 18.64 | 19.50 | 176,959 | +0.46(+2.40%) |
Apr 13, 2018 | 18.44 | 19.44 | 18.41 | 19.05 | 214,182 | +0.61(+3.29%) |
Apr 12, 2018 | 18.71 | 18.84 | 18.01 | 18.44 | 230,926 | -0.37(-1.96%) |
Apr 11, 2018 | 17.65 | 18.94 | 17.65 | 18.81 | 230,531 | +1.00(+5.64%) |
Apr 10, 2018 | 16.74 | 18.23 | 16.62 | 17.80 | 597,120 | +1.95(+12.30%) |
Apr 09, 2018 | 16.47 | 16.76 | 15.84 | 15.85 | 319,724 | +0.01(+0.06%) |
Apr 06, 2018 | 16.91 | 17.17 | 15.05 | 15.84 | 559,756 | -1.41(-8.18%) |
Apr 05, 2018 | 16.20 | 17.55 | 16.20 | 17.26 | 608,425 | +1.18(+7.36%) |
Apr 04, 2018 | 15.49 | 16.15 | 15.05 | 16.07 | 255,200 | -0.12(-0.74%) |
Apr 03, 2018 | 15.57 | 16.20 | 14.73 | 16.19 | 460,708 | +0.77(+4.96%) |
Apr 02, 2018 | 17.03 | 17.09 | 14.55 | 15.43 | 879,849 | -1.85(-10.71%) |
Mar 29, 2018 | 17.28 | 17.28 | 17.28 | 0 | +1.21(+7.55%) | |
Mar 28, 2018 | 16.66 | 16.99 | 15.91 | 16.06 | 449,334 | -0.64(-3.81%) |
Mar 27, 2018 | 18.19 | 18.19 | 16.46 | 16.70 | 293,575 | -1.39(-7.70%) |
Mar 26, 2018 | 18.00 | 18.15 | 16.98 | 18.09 | 200,367 | +0.75(+4.30%) |
Mar 23, 2018 | 17.93 | 18.85 | 17.29 | 17.35 | 306,976 | -0.35(-1.97%) |
Mar 22, 2018 | 18.10 | 18.47 | 17.66 | 17.69 | 193,525 | -1.01(-5.42%) |
Mar 21, 2018 | 16.98 | 18.97 | 16.87 | 18.71 | 708,763 | +2.11(+12.70%) |
Mar 20, 2018 | 16.84 | 17.10 | 16.46 | 16.60 | 198,482 | +0.17(+1.03%) |
Mar 19, 2018 | 17.66 | 17.66 | 16.03 | 16.43 | 794,194 | -1.49(-8.32%) |
Mar 16, 2018 | 17.29 | 18.37 | 17.21 | 17.92 | 159,922 | +0.71(+4.10%) |
Mar 15, 2018 | 18.75 | 19.06 | 16.87 | 17.22 | 342,527 | -1.29(-6.99%) |
Mar 14, 2018 | 19.06 | 19.07 | 18.36 | 18.51 | 143,950 | -0.30(-1.59%) |
Mar 13, 2018 | 18.91 | 19.39 | 18.60 | 18.81 | 151,473 | -0.18(-0.94%) |
Mar 12, 2018 | 18.60 | 19.19 | 18.27 | 18.99 | 119,894 | +0.42(+2.25%) |
Mar 09, 2018 | 17.90 | 18.78 | 17.90 | 18.57 | 193,842 | +0.93(+5.30%) |
Mar 08, 2018 | 17.94 | 18.18 | 17.24 | 17.63 | 114,269 | -0.14(-0.78%) |
Mar 07, 2018 | 18.68 | 17.34 | 17.77 | 183,221 | -0.55(-2.99%) | |
Mar 06, 2018 | 19.23 | 19.39 | 18.19 | 18.32 | 111,294 | -0.66(-3.46%) |
Mar 05, 2018 | 17.73 | 19.25 | 17.73 | 18.98 | 311,579 | +0.94(+5.24%) |
Mar 02, 2018 | 16.68 | 18.11 | 16.24 | 18.03 | 184,926 | +0.97(+5.71%) |
Mar 01, 2018 | 16.71 | 17.62 | 16.71 | 17.06 | 120,144 | +0.45(+2.69%) |
Feb 28, 2018 | 18.19 | 18.31 | 16.61 | 16.61 | 187,472 | -1.20(-6.76%) |
Feb 27, 2018 | 18.60 | 19.20 | 17.80 | 17.81 | 258,422 | -1.10(-5.84%) |
Feb 26, 2018 | 18.74 | 19.11 | 18.21 | 18.92 | 270,145 | +0.42(+2.26%) |
Feb 23, 2018 | 17.18 | 18.52 | 17.18 | 18.50 | 242,604 | +1.42(+8.33%) |
Feb 22, 2018 | 17.08 | 200,690 | +0.20(+1.18%) | |||
Feb 21, 2018 | 18.34 | 18.49 | 16.85 | 16.88 | 250,829 | -1.56(-8.47%) |
Feb 20, 2018 | 18.60 | 19.12 | 18.20 | 18.44 | 190,904 | +0.15(+0.82%) |
Feb 16, 2018 | 18.29 | 18.29 | 18.29 | 0 | -0.28(-1.50%) | |
Feb 15, 2018 | 18.45 | 19.04 | 17.41 | 18.57 | 190,696 | +0.08(+0.43%) |
Feb 14, 2018 | 16.57 | 18.71 | 16.22 | 18.49 | 315,415 | +1.42(+8.33%) |
Feb 13, 2018 | 17.21 | 17.64 | 16.85 | 17.07 | 164,008 | -0.73(-4.08%) |
Feb 12, 2018 | 17.28 | 18.15 | 16.99 | 17.79 | 235,864 | +1.33(+8.10%) |
Feb 09, 2018 | 17.18 | 17.38 | 14.52 | 16.46 | 614,342 | -0.30(-1.78%) |
Feb 08, 2018 | 19.27 | 19.74 | 16.76 | 16.76 | 423,116 | -2.35(-12.29%) |
Feb 07, 2018 | 20.96 | 21.33 | 19.08 | 19.11 | 195,659 | -1.67(-8.04%) |
Feb 06, 2018 | 19.78 | 21.04 | 18.75 | 20.78 | 243,899 | +0.40(+1.95%) |
Feb 05, 2018 | 21.80 | 21.93 | 19.78 | 20.38 | 205,278 | -1.71(-7.74%) |
Feb 02, 2018 | 24.64 | 24.64 | 21.93 | 22.09 | 192,315 | -3.10(-12.32%) |