Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.75 | 24.20 | 23.15 | 23.40 | 230,479 | -0.25(-1.06%) |
Apr 27, 2018 | 23.70 | 23.85 | 23.35 | 23.65 | 182,933 | -0.10(-0.42%) |
Apr 26, 2018 | 23.95 | 24.00 | 23.40 | 23.75 | 301,013 | -0.07(-0.31%) |
Apr 25, 2018 | 22.85 | 23.95 | 22.70 | 23.82 | 644,488 | +0.97(+4.27%) |
Apr 24, 2018 | 22.70 | 23.50 | 22.50 | 22.85 | 305,275 | +0.15(+0.66%) |
Apr 23, 2018 | 22.35 | 22.90 | 22.35 | 22.70 | 255,801 | +0.35(+1.57%) |
Apr 20, 2018 | 23.45 | 23.45 | 22.25 | 22.35 | 452,745 | -1.20(-5.10%) |
Apr 19, 2018 | 23.55 | 23.75 | 23.05 | 23.55 | 259,846 | -0.05(-0.21%) |
Apr 18, 2018 | 23.90 | 24.20 | 23.30 | 23.60 | 284,435 | -0.20(-0.84%) |
Apr 17, 2018 | 24.15 | 24.55 | 23.65 | 23.80 | 322,911 | -0.30(-1.24%) |
Apr 16, 2018 | 24.35 | 24.50 | 23.90 | 24.10 | 374,702 | -0.15(-0.62%) |
Apr 13, 2018 | 24.85 | 25.08 | 24.10 | 24.25 | 404,151 | -0.60(-2.41%) |
Apr 12, 2018 | 26.05 | 26.30 | 24.80 | 24.85 | 423,546 | -0.45(-1.78%) |
Apr 11, 2018 | 25.00 | 25.45 | 24.55 | 25.30 | 296,682 | +0.30(+1.20%) |
Apr 10, 2018 | 25.00 | 25.05 | 24.65 | 25.00 | 283,779 | +0.25(+1.01%) |
Apr 09, 2018 | 25.00 | 25.00 | 24.50 | 24.75 | 200,632 | -0.15(-0.60%) |
Apr 06, 2018 | 24.85 | 25.20 | 24.65 | 24.90 | 326,518 | -0.10(-0.40%) |
Apr 05, 2018 | 25.00 | 25.25 | 24.55 | 25.00 | 249,994 | +0.05(+0.20%) |
Apr 04, 2018 | 24.40 | 25.05 | 24.40 | 24.95 | 427,913 | +0.45(+1.84%) |
Apr 03, 2018 | 24.30 | 24.75 | 24.25 | 24.50 | 566,415 | +0.35(+1.45%) |
Apr 02, 2018 | 23.95 | 24.50 | 23.80 | 24.15 | 608,652 | +0.25(+1.05%) |
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.60 | 24.10 | 23.15 | 23.90 | 359,534 | +0.30(+1.27%) |
Mar 27, 2018 | 24.65 | 24.65 | 23.35 | 23.60 | 406,844 | -1.05(-4.26%) |
Mar 26, 2018 | 23.75 | 24.80 | 23.70 | 24.65 | 378,485 | +1.10(+4.67%) |
Mar 23, 2018 | 23.55 | 24.20 | 23.45 | 23.55 | 578,556 | +0.20(+0.86%) |
Mar 22, 2018 | 23.90 | 24.35 | 23.30 | 23.35 | 479,277 | -0.60(-2.51%) |
Mar 21, 2018 | 23.80 | 24.60 | 23.61 | 23.95 | 356,804 | +0.15(+0.63%) |
Mar 20, 2018 | 23.10 | 24.00 | 22.95 | 23.80 | 407,122 | +0.40(+1.71%) |
Mar 19, 2018 | 22.15 | 23.65 | 22.15 | 23.40 | 861,070 | +1.30(+5.88%) |
Mar 16, 2018 | 20.40 | 23.00 | 19.30 | 22.10 | 2,125,196 | +2.10(+10.50%) |
Mar 15, 2018 | 19.75 | 20.15 | 19.40 | 20.00 | 617,297 | +0.40(+2.04%) |
Mar 14, 2018 | 20.10 | 20.20 | 19.15 | 19.60 | 357,760 | -0.40(-2.00%) |
Mar 13, 2018 | 19.90 | 20.20 | 19.75 | 20.00 | 241,550 | +0.10(+0.50%) |
Mar 12, 2018 | 19.55 | 19.95 | 19.50 | 19.90 | 206,601 | +0.35(+1.79%) |
Mar 09, 2018 | 20.30 | 20.35 | 19.45 | 19.55 | 276,466 | -0.70(-3.46%) |
Mar 08, 2018 | 20.30 | 20.45 | 19.82 | 20.25 | 307,762 | +0.15(+0.75%) |
Mar 07, 2018 | 20.70 | 20.90 | 19.95 | 20.10 | 387,531 | -0.80(-3.83%) |
Mar 06, 2018 | 20.30 | 20.95 | 20.25 | 20.90 | 223,962 | +0.55(+2.70%) |
Mar 05, 2018 | 20.15 | 20.50 | 19.90 | 20.35 | 205,387 | +0.15(+0.74%) |
Mar 02, 2018 | 19.55 | 20.30 | 19.25 | 20.20 | 138,229 | +0.50(+2.54%) |
Mar 01, 2018 | 19.65 | 20.00 | 19.10 | 19.70 | 357,290 | +0.00(+0.00%) |
Feb 28, 2018 | 20.00 | 20.35 | 19.70 | 19.70 | 223,477 | -0.10(-0.51%) |
Feb 27, 2018 | 20.70 | 21.00 | 19.70 | 19.80 | 232,400 | -0.75(-3.65%) |
Feb 26, 2018 | 20.35 | 20.80 | 20.12 | 20.55 | 237,447 | +0.30(+1.48%) |
Feb 23, 2018 | 19.90 | 20.25 | 19.60 | 20.25 | 168,602 | +0.45(+2.27%) |
Feb 22, 2018 | 19.55 | 20.00 | 19.35 | 19.80 | 195,559 | +0.30(+1.54%) |
Feb 21, 2018 | 19.30 | 19.85 | 19.30 | 19.50 | 141,992 | +0.20(+1.04%) |
Feb 20, 2018 | 19.95 | 20.10 | 19.20 | 19.30 | 250,681 | -0.80(-3.98%) |
Feb 16, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 20.30 | 20.40 | 19.50 | 20.10 | 204,569 | -0.15(-0.74%) |
Feb 14, 2018 | 19.20 | 20.55 | 19.20 | 20.25 | 390,692 | +1.05(+5.47%) |
Feb 13, 2018 | 19.00 | 20.00 | 19.00 | 19.20 | 536,212 | +0.25(+1.32%) |
Feb 12, 2018 | 19.35 | 19.38 | 18.60 | 18.95 | 395,186 | -0.40(-2.07%) |
Feb 09, 2018 | 20.15 | 20.45 | 18.55 | 19.35 | 559,972 | -0.70(-3.49%) |
Feb 08, 2018 | 20.40 | 20.90 | 20.00 | 20.05 | 342,377 | -0.40(-1.96%) |
Feb 07, 2018 | 20.55 | 21.25 | 20.25 | 20.45 | 580,972 | -0.10(-0.49%) |
Feb 06, 2018 | 20.10 | 21.25 | 19.77 | 20.55 | 577,085 | -0.15(-0.72%) |
Feb 05, 2018 | 20.45 | 20.95 | 20.40 | 20.70 | 471,818 | +0.15(+0.73%) |
Feb 02, 2018 | 20.80 | 21.10 | 19.80 | 20.55 | 705,051 | -0.30(-1.44%) |