Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.74 | 18.87 | 18.28 | 18.36 | 1,789,462 | -0.38(-2.02%) |
Apr 27, 2018 | 18.52 | 18.86 | 18.30 | 18.74 | 1,450,354 | +0.30(+1.63%) |
Apr 26, 2018 | 18.25 | 18.47 | 17.97 | 18.44 | 2,109,169 | +0.31(+1.70%) |
Apr 25, 2018 | 17.90 | 18.18 | 17.77 | 18.13 | 2,559,960 | +0.15(+0.83%) |
Apr 24, 2018 | 18.12 | 18.41 | 17.86 | 17.98 | 2,356,567 | +0.01(+0.04%) |
Apr 23, 2018 | 17.69 | 18.06 | 17.53 | 17.97 | 2,537,916 | +0.36(+2.06%) |
Apr 20, 2018 | 17.87 | 17.90 | 17.42 | 17.61 | 2,018,934 | -0.18(-1.02%) |
Apr 19, 2018 | 18.46 | 18.49 | 17.69 | 17.79 | 2,795,827 | -0.80(-4.29%) |
Apr 18, 2018 | 18.60 | 18.72 | 18.42 | 18.59 | 1,541,932 | +0.07(+0.38%) |
Apr 17, 2018 | 18.53 | 18.69 | 18.36 | 18.52 | 1,409,471 | +0.11(+0.60%) |
Apr 16, 2018 | 18.15 | 18.80 | 17.86 | 18.41 | 1,702,861 | +0.35(+1.97%) |
Apr 13, 2018 | 18.16 | 18.29 | 17.81 | 18.05 | 2,182,059 | +0.02(+0.13%) |
Apr 12, 2018 | 18.35 | 18.37 | 17.84 | 18.03 | 2,484,077 | -0.25(-1.38%) |
Apr 11, 2018 | 17.92 | 18.50 | 17.86 | 18.28 | 3,400,953 | +0.26(+1.43%) |
Apr 10, 2018 | 17.82 | 18.34 | 17.63 | 18.03 | 3,874,804 | +0.46(+2.62%) |
Apr 09, 2018 | 17.88 | 17.90 | 17.35 | 17.56 | 2,497,204 | -0.26(-1.44%) |
Apr 06, 2018 | 17.96 | 17.99 | 17.45 | 17.82 | 4,715,030 | +0.38(+2.19%) |
Apr 05, 2018 | 17.25 | 17.67 | 17.03 | 17.44 | 3,346,452 | +0.25(+1.45%) |
Apr 04, 2018 | 16.64 | 17.27 | 16.46 | 17.19 | 3,960,715 | +0.32(+1.90%) |
Apr 03, 2018 | 16.79 | 17.00 | 16.58 | 16.87 | 2,524,208 | +0.18(+1.07%) |
Apr 02, 2018 | 17.29 | 17.46 | 16.45 | 16.69 | 3,211,357 | -0.65(-3.73%) |
Mar 29, 2018 | 17.34 | 17.34 | 17.34 | 0 | -0.05(-0.27%) | |
Mar 28, 2018 | 17.03 | 17.77 | 16.98 | 17.39 | 5,018,023 | +0.47(+2.79%) |
Mar 27, 2018 | 17.07 | 17.18 | 16.66 | 16.91 | 3,422,345 | -0.14(-0.85%) |
Mar 26, 2018 | 17.24 | 17.25 | 16.67 | 17.06 | 2,200,451 | +0.01(+0.05%) |
Mar 23, 2018 | 17.32 | 17.75 | 17.04 | 17.05 | 2,723,380 | -0.19(-1.09%) |
Mar 22, 2018 | 17.47 | 17.80 | 17.24 | 17.24 | 1,747,236 | -0.34(-1.91%) |
Mar 21, 2018 | 17.53 | 17.85 | 17.46 | 17.57 | 2,619,200 | +0.10(+0.58%) |
Mar 20, 2018 | 18.13 | 18.35 | 17.28 | 17.47 | 4,285,439 | -0.60(-3.32%) |
Mar 19, 2018 | 18.52 | 18.54 | 17.86 | 18.07 | 3,913,237 | -0.58(-3.10%) |
Mar 16, 2018 | 19.09 | 19.13 | 18.63 | 18.65 | 29,321,346 | -0.41(-2.17%) |
Mar 15, 2018 | 19.25 | 19.41 | 18.98 | 19.06 | 2,448,210 | -0.23(-1.21%) |
Mar 14, 2018 | 19.51 | 19.83 | 19.18 | 19.30 | 3,665,028 | +0.04(+0.20%) |
Mar 13, 2018 | 19.53 | 19.67 | 19.03 | 19.26 | 3,337,910 | -0.25(-1.28%) |
Mar 12, 2018 | 19.73 | 19.13 | 19.51 | 2,666,350 | -0.22(-1.11%) | |
Mar 09, 2018 | 19.56 | 19.74 | 19.36 | 19.73 | 1,905,963 | +0.29(+1.48%) |
Mar 08, 2018 | 19.49 | 19.62 | 19.18 | 19.44 | 2,096,740 | -0.17(-0.88%) |
Mar 07, 2018 | 19.20 | 19.81 | 19.11 | 19.61 | 2,981,207 | +0.38(+1.99%) |
Mar 06, 2018 | 19.57 | 19.59 | 18.95 | 19.23 | 3,208,041 | -0.33(-1.68%) |
Mar 05, 2018 | 19.48 | 19.89 | 19.30 | 19.55 | 4,502,854 | +0.05(+0.24%) |
Mar 02, 2018 | 18.29 | 19.63 | 18.19 | 19.51 | 10,421,049 | +0.71(+3.75%) |
Mar 01, 2018 | 19.71 | 20.15 | 17.60 | 18.80 | 19,666,492 | -5.83(-23.67%) |
Feb 28, 2018 | 24.95 | 25.19 | 24.59 | 24.63 | 2,292,330 | -0.20(-0.82%) |
Feb 27, 2018 | 25.16 | 25.42 | 24.82 | 24.83 | 1,542,517 | -0.40(-1.58%) |
Feb 26, 2018 | 25.10 | 25.24 | 24.75 | 25.23 | 1,714,817 | +0.07(+0.28%) |
Feb 23, 2018 | 24.90 | 25.21 | 24.57 | 25.16 | 1,158,354 | +0.31(+1.26%) |
Feb 22, 2018 | 24.99 | 25.29 | 24.78 | 24.85 | 1,259,717 | -0.14(-0.56%) |
Feb 21, 2018 | 24.76 | 25.53 | 24.69 | 24.99 | 1,213,650 | +0.34(+1.39%) |
Feb 20, 2018 | 24.72 | 25.15 | 24.51 | 24.65 | 2,807,494 | -0.12(-0.47%) |
Feb 16, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.59(+2.42%) | |
Feb 15, 2018 | 24.22 | 24.30 | 23.85 | 24.18 | 2,164,283 | -0.51(-2.08%) |
Feb 14, 2018 | 24.19 | 24.75 | 24.19 | 24.69 | 1,617,985 | +0.35(+1.44%) |
Feb 13, 2018 | 24.56 | 24.34 | 7,126,190 | -1.33(-5.19%) | ||
Feb 12, 2018 | 26.02 | 26.23 | 25.34 | 25.68 | 1,516,839 | -0.18(-0.69%) |
Feb 09, 2018 | 25.93 | 26.72 | 25.17 | 25.86 | 2,119,103 | +0.21(+0.82%) |
Feb 08, 2018 | 26.50 | 25.64 | 25.65 | 1,798,529 | -0.76(-2.87%) | |
Feb 07, 2018 | 26.69 | 26.75 | 26.39 | 26.40 | 1,490,164 | -0.37(-1.40%) |
Feb 06, 2018 | 25.79 | 26.85 | 25.54 | 26.78 | 2,001,832 | +0.20(+0.76%) |
Feb 05, 2018 | 27.33 | 27.54 | 26.37 | 26.57 | 858,892 | -0.90(-3.27%) |
Feb 02, 2018 | 27.68 | 28.11 | 27.45 | 27.47 | 1,508,934 | -0.34(-1.23%) |