Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.62 | 24.07 | 23.36 | 23.54 | 238,635 | -0.09(-0.37%) |
Apr 27, 2018 | 23.54 | 24.07 | 23.45 | 23.62 | 336,880 | +0.00(+0.00%) |
Apr 26, 2018 | 24.07 | 24.07 | 22.94 | 23.62 | 487,503 | -0.27(-1.11%) |
Apr 25, 2018 | 23.01 | 24.33 | 21.86 | 23.89 | 1,219,390 | +2.92(+13.92%) |
Apr 24, 2018 | 21.15 | 21.24 | 20.79 | 20.97 | 317,487 | -0.09(-0.42%) |
Apr 23, 2018 | 20.88 | 21.15 | 20.62 | 21.06 | 188,289 | +0.18(+0.85%) |
Apr 20, 2018 | 21.15 | 21.32 | 20.79 | 20.88 | 170,183 | -0.35(-1.67%) |
Apr 19, 2018 | 20.79 | 21.32 | 20.35 | 21.24 | 291,128 | +0.44(+2.13%) |
Apr 18, 2018 | 21.06 | 21.41 | 20.75 | 20.79 | 226,404 | -0.35(-1.67%) |
Apr 17, 2018 | 20.79 | 21.41 | 20.70 | 21.15 | 347,971 | +0.53(+2.58%) |
Apr 16, 2018 | 20.97 | 21.24 | 20.26 | 20.62 | 222,559 | -0.27(-1.27%) |
Apr 13, 2018 | 20.44 | 21.24 | 20.26 | 20.88 | 270,516 | +0.53(+2.61%) |
Apr 12, 2018 | 20.17 | 20.93 | 20.09 | 20.35 | 966,072 | +0.44(+2.22%) |
Apr 11, 2018 | 18.14 | 20.35 | 18.14 | 19.91 | 1,016,183 | +1.86(+10.29%) |
Apr 10, 2018 | 16.90 | 18.32 | 16.81 | 18.05 | 792,433 | +1.42(+8.51%) |
Apr 09, 2018 | 16.81 | 17.25 | 16.37 | 16.63 | 392,816 | +0.00(+0.00%) |
Apr 06, 2018 | 17.08 | 17.21 | 16.59 | 16.63 | 353,840 | -0.62(-3.59%) |
Apr 05, 2018 | 16.81 | 17.34 | 16.63 | 17.25 | 261,750 | +0.62(+3.72%) |
Apr 04, 2018 | 16.81 | 17.08 | 16.63 | 16.63 | 323,779 | -0.18(-1.05%) |
Apr 03, 2018 | 17.08 | 17.17 | 16.63 | 16.81 | 270,696 | -0.18(-1.04%) |
Apr 02, 2018 | 17.34 | 17.70 | 16.55 | 16.99 | 379,563 | -0.35(-2.04%) |
Mar 29, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.35(+2.08%) | |
Mar 28, 2018 | 17.70 | 17.87 | 16.99 | 16.99 | 371,066 | -0.71(-4.00%) |
Mar 27, 2018 | 18.40 | 18.51 | 17.70 | 17.70 | 301,993 | -0.80(-4.31%) |
Mar 26, 2018 | 18.05 | 18.49 | 17.70 | 18.49 | 601,588 | +0.62(+3.47%) |
Mar 23, 2018 | 18.40 | 18.49 | 17.78 | 17.87 | 219,752 | -0.53(-2.88%) |
Mar 22, 2018 | 19.20 | 19.38 | 18.32 | 18.40 | 306,031 | -0.09(-0.48%) |
Mar 21, 2018 | 18.49 | 19.11 | 18.40 | 18.49 | 266,816 | +0.00(+0.00%) |
Mar 20, 2018 | 19.29 | 19.29 | 18.32 | 18.49 | 480,575 | -0.62(-3.24%) |
Mar 19, 2018 | 19.29 | 19.64 | 18.67 | 19.11 | 528,191 | -0.27(-1.37%) |
Mar 16, 2018 | 19.47 | 19.91 | 19.29 | 19.38 | 871,091 | +0.09(+0.46%) |
Mar 15, 2018 | 19.91 | 19.95 | 19.20 | 19.29 | 396,127 | -0.62(-3.11%) |
Mar 14, 2018 | 19.64 | 20.00 | 19.20 | 19.91 | 884,197 | +0.44(+2.27%) |
Mar 13, 2018 | 20.00 | 20.24 | 19.47 | 19.47 | 322,961 | -0.44(-2.22%) |
Mar 12, 2018 | 19.73 | 20.00 | 19.47 | 19.91 | 454,640 | +0.27(+1.35%) |
Mar 09, 2018 | 20.44 | 20.53 | 19.55 | 19.64 | 525,123 | -0.62(-3.06%) |
Mar 08, 2018 | 20.79 | 20.97 | 20.17 | 20.26 | 275,999 | -0.53(-2.54%) |
Mar 07, 2018 | 21.10 | 20.79 | 276,654 | +0.26(+1.29%) | ||
Mar 06, 2018 | 21.06 | 21.41 | 20.53 | 20.53 | 314,208 | -0.44(-2.10%) |
Mar 05, 2018 | 19.38 | 21.14 | 19.38 | 20.97 | 381,720 | +1.50(+7.69%) |
Mar 02, 2018 | 19.38 | 20.00 | 19.29 | 19.47 | 498,697 | +0.09(+0.45%) |
Mar 01, 2018 | 20.09 | 20.26 | 19.34 | 19.38 | 386,190 | -0.88(-4.35%) |
Feb 28, 2018 | 21.23 | 21.41 | 20.26 | 20.26 | 447,240 | -1.15(-5.35%) |
Feb 27, 2018 | 21.41 | 21.80 | 21.41 | 21.41 | 312,227 | -0.26(-1.22%) |
Feb 26, 2018 | 21.14 | 21.67 | 21.06 | 21.67 | 349,330 | +0.53(+2.50%) |
Feb 23, 2018 | 21.23 | 21.32 | 20.79 | 21.14 | 469,553 | +0.09(+0.42%) |
Feb 22, 2018 | 21.06 | 607,761 | +0.35(+1.70%) | |||
Feb 21, 2018 | 20.79 | 21.14 | 20.70 | 20.70 | 266,691 | -0.09(-0.42%) |
Feb 20, 2018 | 20.53 | 21.41 | 20.53 | 20.79 | 576,613 | +0.26(+1.29%) |
Feb 16, 2018 | 20.53 | 20.53 | 20.53 | 0 | -1.23(-5.67%) | |
Feb 15, 2018 | 21.32 | 21.94 | 21.06 | 21.76 | 563,682 | +0.62(+2.92%) |
Feb 14, 2018 | 20.44 | 22.16 | 20.44 | 21.14 | 574,538 | +0.70(+3.45%) |
Feb 13, 2018 | 20.79 | 21.23 | 20.44 | 20.44 | 353,172 | -0.35(-1.69%) |
Feb 12, 2018 | 20.09 | 21.32 | 20.09 | 20.79 | 398,530 | +0.88(+4.42%) |
Feb 09, 2018 | 20.88 | 20.88 | 19.73 | 19.91 | 929,191 | -0.62(-3.00%) |
Feb 08, 2018 | 20.44 | 20.88 | 20.39 | 20.53 | 768,381 | +0.18(+0.87%) |
Feb 07, 2018 | 21.32 | 21.94 | 20.26 | 20.35 | 574,292 | -0.88(-4.15%) |
Feb 06, 2018 | 20.35 | 21.50 | 20.35 | 21.23 | 525,685 | +0.31(+1.47%) |
Feb 05, 2018 | 20.88 | 21.76 | 20.61 | 20.92 | 647,963 | +0.04(+0.21%) |
Feb 02, 2018 | 21.50 | 22.02 | 21.06 | 20.88 | 639,650 | -0.70(-3.27%) |