Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.22 | 17.40 | 16.75 | 16.87 | 725,668 | -0.30(-1.74%) |
Apr 27, 2018 | 16.34 | 17.54 | 16.28 | 17.17 | 1,029,491 | +0.79(+4.80%) |
Apr 26, 2018 | 16.44 | 17.14 | 16.25 | 16.38 | 1,162,178 | -2.06(-11.16%) |
Apr 25, 2018 | 18.52 | 18.64 | 18.28 | 18.44 | 423,190 | -0.28(-1.50%) |
Apr 24, 2018 | 19.13 | 19.34 | 18.51 | 18.72 | 240,840 | -0.33(-1.72%) |
Apr 23, 2018 | 19.13 | 19.32 | 18.94 | 19.05 | 143,232 | -0.07(-0.34%) |
Apr 20, 2018 | 19.47 | 19.56 | 19.03 | 19.11 | 203,995 | -0.36(-1.87%) |
Apr 19, 2018 | 19.74 | 19.89 | 19.47 | 19.48 | 143,182 | -0.31(-1.56%) |
Apr 18, 2018 | 19.65 | 19.97 | 19.61 | 19.79 | 151,186 | +0.18(+0.91%) |
Apr 17, 2018 | 19.55 | 19.82 | 19.55 | 19.61 | 220,064 | +0.18(+0.91%) |
Apr 16, 2018 | 19.24 | 19.51 | 19.13 | 19.43 | 154,294 | +0.33(+1.71%) |
Apr 13, 2018 | 19.15 | 19.28 | 18.99 | 19.11 | 188,702 | +0.07(+0.39%) |
Apr 12, 2018 | 19.05 | 19.13 | 18.96 | 19.03 | 144,115 | +0.07(+0.35%) |
Apr 11, 2018 | 18.95 | 19.09 | 18.77 | 18.97 | 201,398 | -0.12(-0.64%) |
Apr 10, 2018 | 19.06 | 19.26 | 18.90 | 19.09 | 192,216 | +0.32(+1.69%) |
Apr 09, 2018 | 19.23 | 19.23 | 18.76 | 18.77 | 193,924 | -0.28(-1.47%) |
Apr 06, 2018 | 19.44 | 19.67 | 18.88 | 19.05 | 298,314 | -0.57(-2.91%) |
Apr 05, 2018 | 19.74 | 19.77 | 19.51 | 19.62 | 289,229 | +0.00(+0.00%) |
Apr 04, 2018 | 19.21 | 19.73 | 19.04 | 19.62 | 273,597 | +0.01(+0.05%) |
Apr 03, 2018 | 19.65 | 19.78 | 19.41 | 19.61 | 248,786 | +0.04(+0.19%) |
Apr 02, 2018 | 19.97 | 19.98 | 19.28 | 19.57 | 245,139 | -0.46(-2.29%) |
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.09(+0.47%) | |
Mar 28, 2018 | 19.71 | 20.01 | 19.62 | 19.94 | 176,453 | +0.26(+1.33%) |
Mar 27, 2018 | 20.03 | 20.03 | 19.57 | 19.68 | 212,830 | -0.31(-1.54%) |
Mar 26, 2018 | 19.93 | 20.04 | 19.46 | 19.99 | 220,976 | +0.36(+1.86%) |
Mar 23, 2018 | 20.21 | 20.42 | 19.60 | 19.62 | 247,343 | -0.57(-2.83%) |
Mar 22, 2018 | 20.56 | 20.69 | 20.15 | 20.19 | 173,310 | -0.58(-2.79%) |
Mar 21, 2018 | 20.57 | 20.99 | 20.54 | 20.77 | 145,429 | +0.18(+0.86%) |
Mar 20, 2018 | 20.77 | 20.94 | 20.57 | 20.59 | 155,810 | -0.16(-0.77%) |
Mar 19, 2018 | 20.91 | 20.91 | 20.49 | 20.75 | 222,823 | -0.29(-1.38%) |
Mar 16, 2018 | 20.91 | 21.23 | 20.80 | 21.04 | 518,399 | +0.19(+0.90%) |
Mar 15, 2018 | 21.04 | 21.11 | 20.75 | 20.86 | 158,490 | -0.15(-0.71%) |
Mar 14, 2018 | 21.14 | 21.14 | 20.90 | 21.00 | 168,480 | +0.00(+0.00%) |
Mar 13, 2018 | 21.27 | 21.47 | 20.96 | 21.00 | 131,187 | -0.19(-0.88%) |
Mar 12, 2018 | 21.06 | 21.27 | 21.03 | 21.19 | 163,383 | +0.20(+0.93%) |
Mar 09, 2018 | 20.71 | 21.00 | 20.40 | 21.00 | 255,916 | +0.40(+1.94%) |
Mar 08, 2018 | 20.74 | 20.74 | 20.48 | 20.60 | 184,085 | -0.05(-0.23%) |
Mar 07, 2018 | 20.74 | 20.44 | 20.64 | 278,607 | -0.09(-0.45%) | |
Mar 06, 2018 | 20.65 | 20.76 | 20.37 | 20.74 | 282,350 | +0.20(+0.95%) |
Mar 05, 2018 | 20.51 | 20.66 | 20.31 | 20.54 | 274,021 | -0.06(-0.27%) |
Mar 02, 2018 | 20.40 | 20.74 | 20.28 | 20.60 | 337,073 | +0.01(+0.05%) |
Mar 01, 2018 | 20.92 | 21.10 | 20.35 | 20.59 | 396,247 | -0.32(-1.51%) |
Feb 28, 2018 | 21.25 | 21.34 | 20.88 | 20.90 | 401,382 | -0.34(-1.62%) |
Feb 27, 2018 | 20.96 | 21.48 | 20.94 | 21.25 | 611,690 | +0.31(+1.47%) |
Feb 26, 2018 | 20.65 | 21.04 | 20.51 | 20.94 | 192,149 | +0.34(+1.67%) |
Feb 23, 2018 | 20.48 | 20.63 | 20.38 | 20.60 | 302,940 | +0.25(+1.23%) |
Feb 22, 2018 | 20.36 | 20.58 | 20.27 | 20.34 | 179,088 | +0.12(+0.60%) |
Feb 21, 2018 | 20.25 | 20.61 | 20.22 | 20.22 | 184,213 | -0.01(-0.05%) |
Feb 20, 2018 | 20.75 | 20.76 | 20.18 | 20.23 | 271,171 | -0.63(-3.03%) |
Feb 16, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.08(+0.40%) | |
Feb 15, 2018 | 20.61 | 20.78 | 20.40 | 20.78 | 229,417 | +0.33(+1.64%) |
Feb 14, 2018 | 20.14 | 20.55 | 20.14 | 20.45 | 226,629 | +0.08(+0.41%) |
Feb 13, 2018 | 20.30 | 20.42 | 20.04 | 20.36 | 272,635 | -0.12(-0.59%) |
Feb 12, 2018 | 20.47 | 20.61 | 20.14 | 20.48 | 324,556 | +0.12(+0.59%) |
Feb 09, 2018 | 20.23 | 20.51 | 19.68 | 20.36 | 695,161 | +0.43(+2.15%) |
Feb 08, 2018 | 20.65 | 20.65 | 19.92 | 19.94 | 493,411 | -0.71(-3.42%) |
Feb 07, 2018 | 20.61 | 20.76 | 20.46 | 20.64 | 473,498 | -0.06(-0.27%) |
Feb 06, 2018 | 19.95 | 20.74 | 19.95 | 20.70 | 753,413 | +0.17(+0.82%) |
Feb 05, 2018 | 21.11 | 21.40 | 19.95 | 20.53 | 767,738 | -0.86(-4.00%) |
Feb 02, 2018 | 22.09 | 22.09 | 21.38 | 21.39 | 345,337 | -0.92(-4.13%) |