Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.05 | 19.20 | 18.60 | 18.85 | 19,631 | -0.10(-0.53%) |
Apr 27, 2018 | 19.45 | 19.45 | 18.65 | 18.95 | 18,794 | -0.20(-1.04%) |
Apr 26, 2018 | 19.00 | 19.50 | 18.25 | 19.15 | 20,381 | +0.55(+2.96%) |
Apr 25, 2018 | 19.90 | 20.15 | 18.15 | 18.60 | 76,626 | -1.30(-6.53%) |
Apr 24, 2018 | 20.65 | 20.70 | 19.53 | 19.90 | 55,543 | -0.80(-3.86%) |
Apr 23, 2018 | 20.15 | 20.82 | 19.59 | 20.70 | 52,359 | +0.20(+0.98%) |
Apr 20, 2018 | 20.80 | 21.50 | 20.40 | 20.50 | 54,379 | -0.20(-0.97%) |
Apr 19, 2018 | 20.70 | 21.07 | 20.10 | 20.70 | 44,060 | +0.00(+0.00%) |
Apr 18, 2018 | 20.85 | 21.60 | 20.45 | 20.70 | 36,533 | -0.15(-0.72%) |
Apr 17, 2018 | 21.00 | 21.35 | 20.60 | 20.85 | 21,625 | -0.10(-0.48%) |
Apr 16, 2018 | 20.65 | 21.55 | 19.80 | 20.95 | 38,948 | +0.30(+1.45%) |
Apr 13, 2018 | 22.40 | 22.70 | 20.15 | 20.65 | 113,456 | -1.65(-7.40%) |
Apr 12, 2018 | 20.65 | 22.45 | 20.37 | 22.30 | 95,091 | +2.15(+10.67%) |
Apr 11, 2018 | 20.55 | 20.85 | 19.65 | 20.15 | 59,431 | -0.10(-0.49%) |
Apr 10, 2018 | 19.65 | 20.30 | 19.45 | 20.25 | 118,126 | +0.75(+3.85%) |
Apr 09, 2018 | 19.25 | 19.65 | 18.60 | 19.50 | 46,539 | -0.15(-0.76%) |
Apr 06, 2018 | 19.40 | 19.70 | 19.00 | 19.65 | 32,723 | +0.15(+0.77%) |
Apr 05, 2018 | 18.40 | 19.60 | 18.00 | 19.50 | 44,643 | +1.25(+6.85%) |
Apr 04, 2018 | 17.65 | 18.35 | 17.30 | 18.25 | 35,931 | +0.85(+4.89%) |
Apr 03, 2018 | 18.55 | 18.55 | 17.40 | 17.40 | 26,181 | -1.25(-6.70%) |
Apr 02, 2018 | 17.30 | 18.65 | 16.80 | 18.65 | 38,435 | +1.10(+6.27%) |
Mar 29, 2018 | 17.55 | 17.55 | 17.55 | 0 | -0.70(-3.84%) | |
Mar 28, 2018 | 18.85 | 18.85 | 17.90 | 18.25 | 47,502 | -0.45(-2.41%) |
Mar 27, 2018 | 18.05 | 18.90 | 18.05 | 18.70 | 42,567 | -0.25(-1.32%) |
Mar 26, 2018 | 19.70 | 19.70 | 17.75 | 18.95 | 58,690 | -0.75(-3.81%) |
Mar 23, 2018 | 19.68 | 19.70 | 19.30 | 19.70 | 26,852 | -0.05(-0.25%) |
Mar 22, 2018 | 19.25 | 19.80 | 19.00 | 19.75 | 37,785 | +0.65(+3.40%) |
Mar 21, 2018 | 19.00 | 19.30 | 18.00 | 19.10 | 17,005 | +0.10(+0.53%) |
Mar 20, 2018 | 19.40 | 19.60 | 18.90 | 19.00 | 65,091 | -0.45(-2.31%) |
Mar 19, 2018 | 20.00 | 20.00 | 19.25 | 19.45 | 38,540 | -0.45(-2.26%) |
Mar 16, 2018 | 19.00 | 19.90 | 18.15 | 19.90 | 47,773 | +0.80(+4.19%) |
Mar 15, 2018 | 19.30 | 19.70 | 18.65 | 19.10 | 17,759 | -0.15(-0.78%) |
Mar 14, 2018 | 19.85 | 19.85 | 18.80 | 19.25 | 30,732 | -0.50(-2.53%) |
Mar 13, 2018 | 19.90 | 19.90 | 18.95 | 19.75 | 28,597 | -0.15(-0.75%) |
Mar 12, 2018 | 18.90 | 20.00 | 18.90 | 19.90 | 99,088 | +0.95(+5.01%) |
Mar 09, 2018 | 17.90 | 19.00 | 17.90 | 18.95 | 23,906 | +1.20(+6.76%) |
Mar 08, 2018 | 18.25 | 18.30 | 17.20 | 17.75 | 37,577 | -0.15(-0.84%) |
Mar 07, 2018 | 16.90 | 18.00 | 16.20 | 17.90 | 34,436 | +1.00(+5.92%) |
Mar 06, 2018 | 16.85 | 17.20 | 15.51 | 16.90 | 50,945 | -0.10(-0.59%) |
Mar 05, 2018 | 19.00 | 19.00 | 16.80 | 17.00 | 23,835 | -2.00(-10.53%) |
Mar 02, 2018 | 17.10 | 19.15 | 16.65 | 19.00 | 82,242 | +2.10(+12.43%) |
Mar 01, 2018 | 15.35 | 17.25 | 15.15 | 16.90 | 25,879 | +1.55(+10.10%) |
Feb 28, 2018 | 16.00 | 16.15 | 15.30 | 15.35 | 27,491 | -0.75(-4.66%) |
Feb 27, 2018 | 16.25 | 17.85 | 16.00 | 16.10 | 27,476 | -0.30(-1.83%) |
Feb 26, 2018 | 16.90 | 16.90 | 16.27 | 16.40 | 10,792 | -0.55(-3.24%) |
Feb 23, 2018 | 17.35 | 17.45 | 16.65 | 16.95 | 7,554 | -0.10(-0.59%) |
Feb 22, 2018 | 16.50 | 17.10 | 16.05 | 17.05 | 18,069 | +0.85(+5.25%) |
Feb 21, 2018 | 17.40 | 17.75 | 16.18 | 16.20 | 22,100 | -0.35(-2.11%) |
Feb 20, 2018 | 17.75 | 18.30 | 16.50 | 16.55 | 80,240 | -1.95(-10.54%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.60(+3.35%) | |
Feb 15, 2018 | 17.00 | 17.95 | 17.00 | 17.90 | 20,543 | +0.80(+4.68%) |
Feb 14, 2018 | 16.45 | 17.30 | 16.15 | 17.10 | 19,929 | +0.50(+3.01%) |
Feb 13, 2018 | 16.50 | 16.99 | 16.15 | 16.60 | 17,670 | -0.20(-1.19%) |
Feb 12, 2018 | 16.60 | 17.50 | 16.55 | 16.80 | 13,863 | +0.05(+0.30%) |
Feb 09, 2018 | 17.40 | 17.40 | 15.86 | 16.75 | 46,306 | -1.05(-5.90%) |
Feb 08, 2018 | 17.95 | 16.79 | 17.80 | 44,107 | +0.90(+5.33%) | |
Feb 07, 2018 | 18.65 | 18.65 | 16.65 | 16.90 | 135,167 | -2.45(-12.66%) |
Feb 06, 2018 | 18.50 | 19.60 | 17.91 | 19.35 | 87,551 | +0.65(+3.48%) |
Feb 05, 2018 | 18.80 | 19.10 | 18.54 | 18.70 | 51,815 | -0.32(-1.71%) |
Feb 02, 2018 | 19.00 | 19.70 | 19.00 | 19.02 | 36,156 | -0.12(-0.65%) |