Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.60 | 24.90 | 23.90 | 24.25 | 110,360 | -0.30(-1.22%) |
Apr 27, 2018 | 24.50 | 24.70 | 24.15 | 24.55 | 105,572 | +0.10(+0.41%) |
Apr 26, 2018 | 24.20 | 24.60 | 24.10 | 24.45 | 115,895 | +0.35(+1.45%) |
Apr 25, 2018 | 23.90 | 24.45 | 23.90 | 24.10 | 175,322 | +0.25(+1.05%) |
Apr 24, 2018 | 23.45 | 24.00 | 23.35 | 23.85 | 155,929 | +0.50(+2.14%) |
Apr 23, 2018 | 23.10 | 23.55 | 23.10 | 23.35 | 89,696 | +0.20(+0.86%) |
Apr 20, 2018 | 23.70 | 23.85 | 22.95 | 23.15 | 106,934 | -0.60(-2.53%) |
Apr 19, 2018 | 24.10 | 24.15 | 23.45 | 23.75 | 262,251 | -0.40(-1.66%) |
Apr 18, 2018 | 24.55 | 24.70 | 24.15 | 24.15 | 118,470 | -0.40(-1.63%) |
Apr 17, 2018 | 24.25 | 24.55 | 24.15 | 24.55 | 105,569 | +0.50(+2.08%) |
Apr 16, 2018 | 23.90 | 24.40 | 23.80 | 24.05 | 136,190 | +0.20(+0.84%) |
Apr 13, 2018 | 24.15 | 24.15 | 23.55 | 23.85 | 160,234 | -0.20(-0.83%) |
Apr 12, 2018 | 23.90 | 24.40 | 23.75 | 24.05 | 92,953 | +0.20(+0.84%) |
Apr 11, 2018 | 23.75 | 24.27 | 23.65 | 23.85 | 88,925 | -0.10(-0.42%) |
Apr 10, 2018 | 23.50 | 24.15 | 23.40 | 23.95 | 148,088 | +0.65(+2.79%) |
Apr 09, 2018 | 23.60 | 23.60 | 23.00 | 23.30 | 148,829 | -0.20(-0.85%) |
Apr 06, 2018 | 24.10 | 24.45 | 23.25 | 23.50 | 170,233 | -0.70(-2.89%) |
Apr 05, 2018 | 24.70 | 24.70 | 23.27 | 24.20 | 103,123 | -0.45(-1.83%) |
Apr 04, 2018 | 23.25 | 24.75 | 23.25 | 24.65 | 148,984 | +1.15(+4.89%) |
Apr 03, 2018 | 22.75 | 23.55 | 22.75 | 23.50 | 92,964 | +0.90(+3.98%) |
Apr 02, 2018 | 23.00 | 23.05 | 22.25 | 22.60 | 195,842 | -0.40(-1.74%) |
Mar 29, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.05(-0.22%) | |
Mar 28, 2018 | 23.00 | 23.40 | 22.75 | 23.05 | 249,995 | +0.05(+0.22%) |
Mar 27, 2018 | 23.55 | 23.90 | 22.80 | 23.00 | 175,639 | -0.50(-2.13%) |
Mar 26, 2018 | 23.90 | 23.90 | 21.25 | 23.50 | 154,012 | -0.10(-0.42%) |
Mar 23, 2018 | 24.70 | 24.75 | 23.57 | 23.60 | 192,501 | -1.05(-4.26%) |
Mar 22, 2018 | 24.75 | 24.85 | 24.15 | 24.65 | 159,416 | -0.30(-1.20%) |
Mar 21, 2018 | 23.90 | 25.05 | 23.60 | 24.95 | 276,740 | +1.15(+4.83%) |
Mar 20, 2018 | 23.95 | 24.30 | 23.55 | 23.80 | 182,657 | -0.10(-0.42%) |
Mar 19, 2018 | 23.20 | 24.00 | 22.85 | 23.90 | 125,056 | +0.65(+2.80%) |
Mar 16, 2018 | 22.95 | 23.40 | 22.85 | 23.25 | 224,605 | +0.25(+1.09%) |
Mar 15, 2018 | 23.45 | 23.50 | 22.95 | 23.00 | 111,457 | -0.50(-2.13%) |
Mar 14, 2018 | 23.45 | 23.65 | 23.15 | 23.50 | 116,350 | +0.20(+0.86%) |
Mar 13, 2018 | 23.30 | 23.75 | 23.10 | 23.30 | 174,524 | +0.05(+0.22%) |
Mar 12, 2018 | 23.95 | 24.35 | 23.23 | 23.25 | 89,142 | -0.65(-2.72%) |
Mar 09, 2018 | 23.35 | 24.00 | 23.10 | 23.90 | 84,006 | +0.75(+3.24%) |
Mar 08, 2018 | 23.65 | 23.70 | 23.00 | 23.15 | 74,054 | -0.55(-2.32%) |
Mar 07, 2018 | 23.55 | 23.80 | 23.25 | 23.70 | 91,395 | +0.10(+0.42%) |
Mar 06, 2018 | 23.15 | 23.65 | 22.85 | 23.60 | 85,377 | +0.35(+1.51%) |
Mar 05, 2018 | 22.95 | 23.60 | 22.60 | 23.25 | 190,376 | +0.25(+1.09%) |
Mar 02, 2018 | 22.65 | 23.30 | 22.40 | 23.00 | 399,906 | +0.25(+1.10%) |
Mar 01, 2018 | 22.55 | 23.05 | 22.30 | 22.75 | 204,084 | +0.20(+0.89%) |
Feb 28, 2018 | 22.60 | 22.75 | 22.45 | 22.55 | 128,816 | -0.05(-0.22%) |
Feb 27, 2018 | 22.60 | 22.85 | 22.45 | 22.60 | 186,537 | +0.00(+0.00%) |
Feb 26, 2018 | 22.65 | 25.93 | 22.10 | 22.60 | 155,531 | +0.15(+0.67%) |
Feb 23, 2018 | 21.65 | 22.70 | 21.50 | 22.45 | 424,095 | +0.95(+4.42%) |
Feb 22, 2018 | 22.35 | 21.25 | 21.50 | 320,182 | -0.55(-2.49%) | |
Feb 21, 2018 | 21.00 | 22.90 | 20.40 | 22.05 | 404,338 | +2.60(+13.37%) |
Feb 20, 2018 | 20.15 | 20.20 | 19.45 | 19.45 | 108,506 | -0.75(-3.71%) |
Feb 16, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.40(+2.02%) | |
Feb 15, 2018 | 19.65 | 19.95 | 19.40 | 19.80 | 120,901 | +0.20(+1.02%) |
Feb 14, 2018 | 18.95 | 19.85 | 18.90 | 19.60 | 178,659 | +0.50(+2.62%) |
Feb 13, 2018 | 19.50 | 19.95 | 19.05 | 19.10 | 125,194 | -0.55(-2.80%) |
Feb 12, 2018 | 19.80 | 19.80 | 19.35 | 19.65 | 117,380 | -0.10(-0.51%) |
Feb 09, 2018 | 19.40 | 20.10 | 19.25 | 19.75 | 165,281 | +0.55(+2.86%) |
Feb 08, 2018 | 19.50 | 19.75 | 19.20 | 19.20 | 198,491 | -0.30(-1.54%) |
Feb 07, 2018 | 19.10 | 19.65 | 18.85 | 19.50 | 119,768 | +0.25(+1.30%) |
Feb 06, 2018 | 18.65 | 19.45 | 18.65 | 19.25 | 166,412 | -0.05(-0.26%) |
Feb 05, 2018 | 19.50 | 19.95 | 19.05 | 19.30 | 133,917 | -0.35(-1.78%) |
Feb 02, 2018 | 20.35 | 20.55 | 19.45 | 19.65 | 169,906 | -0.90(-4.38%) |