Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.90 | 21.02 | 20.53 | 20.78 | 34,100 | -0.36(-1.71%) |
Apr 27, 2018 | 21.38 | 21.56 | 20.53 | 21.14 | 73,279 | -0.36(-1.69%) |
Apr 26, 2018 | 21.74 | 21.98 | 21.38 | 21.50 | 43,586 | -0.24(-1.11%) |
Apr 25, 2018 | 21.74 | 21.98 | 21.26 | 21.74 | 25,315 | +0.12(+0.56%) |
Apr 24, 2018 | 22.11 | 22.11 | 21.14 | 21.62 | 48,849 | -0.36(-1.65%) |
Apr 23, 2018 | 21.74 | 22.65 | 21.74 | 21.98 | 30,905 | +0.12(+0.55%) |
Apr 20, 2018 | 22.23 | 22.47 | 21.74 | 21.86 | 25,082 | -0.48(-2.16%) |
Apr 19, 2018 | 21.62 | 22.47 | 21.50 | 22.35 | 62,871 | +0.85(+3.93%) |
Apr 18, 2018 | 20.66 | 21.74 | 20.29 | 21.50 | 107,228 | +0.85(+4.09%) |
Apr 17, 2018 | 20.66 | 20.78 | 20.05 | 20.66 | 76,283 | +0.00(+0.00%) |
Apr 16, 2018 | 20.90 | 20.90 | 20.05 | 20.66 | 20,652 | +0.12(+0.59%) |
Apr 13, 2018 | 20.41 | 20.83 | 20.05 | 20.53 | 19,984 | +0.12(+0.59%) |
Apr 12, 2018 | 20.29 | 20.72 | 20.05 | 20.41 | 48,602 | +0.00(+0.00%) |
Apr 11, 2018 | 20.78 | 21.14 | 20.11 | 20.41 | 35,678 | -0.48(-2.31%) |
Apr 10, 2018 | 19.57 | 21.14 | 19.45 | 20.90 | 59,336 | +1.21(+6.13%) |
Apr 09, 2018 | 19.81 | 20.17 | 19.69 | 19.69 | 27,008 | -0.12(-0.61%) |
Apr 06, 2018 | 20.66 | 20.66 | 19.57 | 19.81 | 48,753 | -0.85(-4.09%) |
Apr 05, 2018 | 20.05 | 21.56 | 20.05 | 20.66 | 40,610 | +0.36(+1.79%) |
Apr 04, 2018 | 20.41 | 20.53 | 19.45 | 20.29 | 50,374 | -0.36(-1.75%) |
Apr 03, 2018 | 21.14 | 21.50 | 20.53 | 20.66 | 30,634 | -0.48(-2.29%) |
Apr 02, 2018 | 21.74 | 21.86 | 20.78 | 21.14 | 36,305 | -0.60(-2.78%) |
Mar 29, 2018 | 21.74 | 21.74 | 21.74 | 0 | +1.45(+7.14%) | |
Mar 28, 2018 | 21.26 | 21.26 | 20.29 | 20.29 | 128,015 | -0.72(-3.45%) |
Mar 27, 2018 | 21.98 | 22.11 | 20.78 | 21.02 | 92,086 | -0.60(-2.79%) |
Mar 26, 2018 | 22.23 | 22.51 | 21.14 | 21.62 | 59,383 | -0.48(-2.19%) |
Mar 23, 2018 | 22.23 | 22.71 | 21.98 | 22.11 | 82,429 | -0.12(-0.54%) |
Mar 22, 2018 | 23.31 | 23.31 | 21.86 | 22.23 | 113,478 | -1.21(-5.15%) |
Mar 21, 2018 | 22.95 | 23.55 | 22.83 | 23.43 | 60,691 | +0.36(+1.57%) |
Mar 20, 2018 | 23.31 | 23.43 | 22.17 | 23.07 | 116,914 | -0.36(-1.55%) |
Mar 19, 2018 | 24.28 | 24.40 | 23.07 | 23.43 | 60,710 | -0.97(-3.96%) |
Mar 16, 2018 | 23.80 | 24.66 | 23.80 | 24.40 | 17,821 | +0.36(+1.51%) |
Mar 15, 2018 | 24.52 | 24.76 | 23.68 | 24.04 | 54,600 | -0.48(-1.97%) |
Mar 14, 2018 | 25.25 | 25.25 | 24.40 | 24.52 | 67,095 | -0.85(-3.33%) |
Mar 13, 2018 | 25.49 | 25.85 | 25.00 | 25.37 | 52,066 | -0.24(-0.94%) |
Mar 12, 2018 | 25.85 | 25.97 | 25.26 | 25.61 | 57,184 | +0.12(+0.47%) |
Mar 09, 2018 | 25.00 | 25.49 | 24.84 | 25.49 | 51,377 | +0.60(+2.43%) |
Mar 08, 2018 | 24.88 | 25.00 | 24.40 | 24.88 | 34,160 | +0.00(+0.00%) |
Mar 07, 2018 | 25.37 | 24.88 | 49,975 | +0.00(+0.00%) | ||
Mar 06, 2018 | 24.16 | 25.19 | 23.80 | 24.88 | 73,418 | +0.97(+4.04%) |
Mar 05, 2018 | 23.92 | 24.04 | 23.31 | 23.92 | 49,991 | +0.00(+0.00%) |
Mar 02, 2018 | 23.55 | 24.04 | 22.95 | 23.92 | 41,021 | -0.12(-0.50%) |
Mar 01, 2018 | 23.55 | 24.16 | 23.08 | 24.04 | 67,386 | +0.48(+2.05%) |
Feb 28, 2018 | 23.68 | 23.92 | 23.55 | 23.55 | 43,424 | -0.24(-1.02%) |
Feb 27, 2018 | 24.04 | 24.16 | 23.55 | 23.80 | 73,928 | +0.00(+0.00%) |
Feb 26, 2018 | 23.68 | 23.89 | 23.55 | 23.80 | 20,692 | +0.12(+0.51%) |
Feb 23, 2018 | 23.68 | 23.92 | 23.19 | 23.68 | 35,079 | +0.12(+0.51%) |
Feb 22, 2018 | 23.31 | 23.68 | 23.19 | 23.55 | 49,441 | +0.36(+1.56%) |
Feb 21, 2018 | 23.43 | 23.68 | 23.07 | 23.19 | 43,372 | -0.24(-1.03%) |
Feb 20, 2018 | 22.83 | 23.92 | 22.71 | 23.43 | 98,307 | +0.48(+2.11%) |
Feb 16, 2018 | 22.95 | 22.95 | 22.95 | 0 | -0.72(-3.06%) | |
Feb 15, 2018 | 23.80 | 24.04 | 22.71 | 23.68 | 149,966 | -0.24(-1.01%) |
Feb 14, 2018 | 23.43 | 24.04 | 22.95 | 23.92 | 336,249 | -1.93(-7.48%) |
Feb 13, 2018 | 25.37 | 26.33 | 25.37 | 25.85 | 60,099 | +0.36(+1.42%) |
Feb 12, 2018 | 24.76 | 26.15 | 24.43 | 25.49 | 74,258 | +0.85(+3.43%) |
Feb 09, 2018 | 25.13 | 25.13 | 23.43 | 24.64 | 134,135 | -0.24(-0.97%) |
Feb 08, 2018 | 25.25 | 26.09 | 24.77 | 24.88 | 131,229 | -0.36(-1.44%) |
Feb 07, 2018 | 26.33 | 26.57 | 25.13 | 25.25 | 66,641 | -0.72(-2.79%) |
Feb 06, 2018 | 24.76 | 26.45 | 24.76 | 25.97 | 122,916 | +0.60(+2.38%) |
Feb 05, 2018 | 24.64 | 26.09 | 24.28 | 25.37 | 183,797 | +0.36(+1.45%) |
Feb 02, 2018 | 25.37 | 25.49 | 24.76 | 25.00 | 92,867 | -0.24(-0.96%) |