Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.75 | 17.80 | 17.10 | 17.25 | 419,819 | -0.45(-2.54%) |
Apr 27, 2018 | 17.75 | 17.85 | 17.55 | 17.70 | 225,270 | +0.00(+0.00%) |
Apr 26, 2018 | 17.55 | 17.85 | 17.18 | 17.70 | 261,332 | +0.20(+1.14%) |
Apr 25, 2018 | 17.65 | 17.75 | 17.30 | 17.50 | 377,373 | -0.20(-1.13%) |
Apr 24, 2018 | 18.10 | 18.20 | 17.60 | 17.70 | 320,012 | -0.35(-1.94%) |
Apr 23, 2018 | 18.20 | 18.25 | 17.93 | 18.05 | 223,783 | -0.05(-0.28%) |
Apr 20, 2018 | 18.15 | 18.25 | 17.90 | 18.10 | 396,656 | -0.15(-0.82%) |
Apr 19, 2018 | 18.95 | 19.00 | 17.95 | 18.25 | 535,704 | -0.70(-3.69%) |
Apr 18, 2018 | 18.95 | 19.10 | 18.80 | 18.95 | 290,821 | +0.10(+0.53%) |
Apr 17, 2018 | 18.90 | 19.07 | 18.55 | 18.85 | 428,197 | +0.10(+0.53%) |
Apr 16, 2018 | 18.45 | 18.80 | 18.25 | 18.75 | 765,605 | +0.25(+1.35%) |
Apr 13, 2018 | 18.90 | 19.00 | 18.40 | 18.50 | 707,181 | -0.30(-1.60%) |
Apr 12, 2018 | 19.35 | 19.50 | 18.70 | 18.80 | 775,151 | -0.50(-2.59%) |
Apr 11, 2018 | 19.55 | 19.70 | 19.05 | 19.30 | 369,942 | -0.40(-2.03%) |
Apr 10, 2018 | 19.80 | 19.90 | 19.50 | 19.70 | 320,765 | +0.00(+0.00%) |
Apr 09, 2018 | 20.00 | 20.15 | 19.60 | 19.70 | 328,420 | -0.15(-0.76%) |
Apr 06, 2018 | 20.15 | 20.35 | 19.65 | 19.85 | 408,125 | -0.45(-2.22%) |
Apr 05, 2018 | 19.65 | 20.35 | 19.60 | 20.30 | 407,154 | +0.75(+3.84%) |
Apr 04, 2018 | 18.65 | 19.60 | 18.55 | 19.55 | 352,110 | +0.60(+3.17%) |
Apr 03, 2018 | 18.85 | 19.00 | 18.55 | 18.95 | 378,333 | +0.25(+1.34%) |
Apr 02, 2018 | 19.55 | 19.80 | 18.65 | 18.70 | 980,605 | -0.85(-4.35%) |
Mar 29, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.05(+0.26%) | |
Mar 28, 2018 | 19.85 | 20.30 | 19.50 | 19.50 | 520,575 | -0.35(-1.76%) |
Mar 27, 2018 | 20.25 | 20.25 | 19.70 | 19.85 | 549,232 | -0.35(-1.73%) |
Mar 26, 2018 | 19.50 | 20.30 | 19.18 | 20.20 | 1,272,973 | +1.00(+5.21%) |
Mar 23, 2018 | 19.50 | 19.70 | 19.10 | 19.20 | 646,108 | -0.15(-0.78%) |
Mar 22, 2018 | 19.80 | 19.95 | 19.35 | 19.35 | 340,670 | -0.60(-3.01%) |
Mar 21, 2018 | 20.00 | 20.40 | 19.90 | 19.95 | 278,756 | -0.10(-0.50%) |
Mar 20, 2018 | 20.05 | 20.25 | 19.90 | 20.05 | 235,558 | -0.05(-0.25%) |
Mar 19, 2018 | 20.20 | 20.20 | 19.80 | 20.10 | 322,771 | -0.30(-1.47%) |
Mar 16, 2018 | 20.10 | 20.65 | 19.85 | 20.40 | 667,172 | +0.35(+1.75%) |
Mar 15, 2018 | 20.25 | 20.35 | 19.88 | 20.05 | 388,080 | -0.20(-0.99%) |
Mar 14, 2018 | 20.15 | 20.40 | 20.07 | 20.25 | 488,321 | +0.10(+0.50%) |
Mar 13, 2018 | 20.15 | 20.35 | 19.95 | 20.15 | 367,531 | +0.10(+0.50%) |
Mar 12, 2018 | 19.85 | 20.30 | 19.75 | 20.05 | 343,316 | +0.15(+0.75%) |
Mar 09, 2018 | 19.40 | 19.95 | 19.30 | 19.90 | 415,889 | +0.55(+2.84%) |
Mar 08, 2018 | 19.50 | 19.65 | 19.35 | 19.35 | 217,179 | -0.15(-0.77%) |
Mar 07, 2018 | 19.40 | 19.70 | 18.89 | 19.50 | 335,212 | +0.00(+0.00%) |
Mar 06, 2018 | 19.45 | 19.80 | 19.40 | 19.50 | 752,485 | +0.05(+0.26%) |
Mar 05, 2018 | 18.65 | 19.55 | 18.65 | 19.45 | 624,109 | +0.90(+4.85%) |
Mar 02, 2018 | 18.85 | 19.05 | 18.45 | 18.55 | 623,130 | -0.40(-2.11%) |
Mar 01, 2018 | 18.80 | 19.30 | 18.60 | 18.95 | 637,236 | +0.20(+1.07%) |
Feb 28, 2018 | 19.00 | 19.55 | 18.75 | 18.75 | 1,000,121 | -0.25(-1.32%) |
Feb 27, 2018 | 19.75 | 19.98 | 18.35 | 19.00 | 1,642,815 | -0.85(-4.28%) |
Feb 26, 2018 | 20.10 | 20.60 | 19.65 | 19.85 | 1,278,309 | -0.35(-1.73%) |
Feb 23, 2018 | 20.15 | 20.35 | 20.02 | 20.20 | 310,815 | +0.10(+0.50%) |
Feb 22, 2018 | 20.50 | 20.65 | 19.07 | 20.10 | 286,502 | -0.30(-1.47%) |
Feb 21, 2018 | 20.30 | 20.88 | 20.30 | 20.40 | 446,419 | +0.20(+0.99%) |
Feb 20, 2018 | 20.25 | 20.50 | 20.15 | 20.20 | 277,770 | -0.05(-0.25%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.35(+1.76%) | |
Feb 15, 2018 | 20.40 | 19.65 | 19.90 | 252,849 | -0.05(-0.25%) | |
Feb 14, 2018 | 19.80 | 20.00 | 19.60 | 19.95 | 505,130 | -0.10(-0.50%) |
Feb 13, 2018 | 19.95 | 20.12 | 19.65 | 20.05 | 1,042,723 | +0.05(+0.25%) |
Feb 12, 2018 | 20.60 | 21.05 | 19.85 | 20.00 | 929,442 | -0.60(-2.91%) |
Feb 09, 2018 | 21.20 | 21.25 | 20.25 | 20.60 | 814,331 | -0.40(-1.90%) |
Feb 08, 2018 | 21.65 | 21.80 | 20.95 | 21.00 | 563,792 | -0.65(-3.00%) |
Feb 07, 2018 | 21.90 | 21.90 | 21.35 | 21.65 | 280,778 | -0.25(-1.14%) |
Feb 06, 2018 | 20.90 | 22.10 | 20.85 | 21.90 | 684,167 | +0.42(+1.98%) |
Feb 05, 2018 | 22.20 | 22.55 | 21.20 | 21.48 | 515,751 | -0.72(-3.27%) |
Feb 02, 2018 | 22.15 | 22.30 | 21.50 | 22.20 | 663,208 | -0.15(-0.67%) |