Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.02 | 18.05 | 17.73 | 17.73 | 276,232 | -0.19(-1.06%) |
Apr 27, 2018 | 18.07 | 18.12 | 17.81 | 17.92 | 185,945 | -0.11(-0.61%) |
Apr 26, 2018 | 18.50 | 18.50 | 18.02 | 18.03 | 389,830 | -0.47(-2.54%) |
Apr 25, 2018 | 18.40 | 18.63 | 18.31 | 18.50 | 172,020 | +0.02(+0.11%) |
Apr 24, 2018 | 18.79 | 18.99 | 18.30 | 18.48 | 287,103 | -0.30(-1.59%) |
Apr 23, 2018 | 19.04 | 19.09 | 18.63 | 18.78 | 286,275 | -0.26(-1.36%) |
Apr 20, 2018 | 19.00 | 19.08 | 18.73 | 19.04 | 505,349 | -0.02(-0.10%) |
Apr 19, 2018 | 19.05 | 19.27 | 18.87 | 19.06 | 431,892 | -0.03(-0.16%) |
Apr 18, 2018 | 19.06 | 19.24 | 19.00 | 19.09 | 422,325 | +0.08(+0.42%) |
Apr 17, 2018 | 18.99 | 19.05 | 18.83 | 19.01 | 152,951 | +0.18(+0.95%) |
Apr 16, 2018 | 18.69 | 18.86 | 18.53 | 18.83 | 181,758 | +0.29(+1.56%) |
Apr 13, 2018 | 18.46 | 18.72 | 18.42 | 18.54 | 556,352 | +0.12(+0.65%) |
Apr 12, 2018 | 18.25 | 18.59 | 18.23 | 18.42 | 204,196 | +0.17(+0.93%) |
Apr 11, 2018 | 18.50 | 18.55 | 18.23 | 18.25 | 324,769 | -0.39(-2.09%) |
Apr 10, 2018 | 18.55 | 18.85 | 18.55 | 18.64 | 281,076 | -0.02(-0.11%) |
Apr 09, 2018 | 18.94 | 18.94 | 18.64 | 18.66 | 242,936 | -0.15(-0.80%) |
Apr 06, 2018 | 19.14 | 19.27 | 18.66 | 18.81 | 527,041 | -0.54(-2.79%) |
Apr 05, 2018 | 19.34 | 19.47 | 19.09 | 19.35 | 266,068 | +0.20(+1.04%) |
Apr 04, 2018 | 18.94 | 19.26 | 18.89 | 19.15 | 401,448 | -0.19(-0.98%) |
Apr 03, 2018 | 19.33 | 19.34 | 18.96 | 19.34 | 426,757 | +0.20(+1.04%) |
Apr 02, 2018 | 19.73 | 19.73 | 19.00 | 19.14 | 380,098 | -0.67(-3.38%) |
Mar 29, 2018 | 19.81 | 19.81 | 19.81 | 0 | +0.18(+0.91%) | |
Mar 28, 2018 | 19.55 | 19.78 | 19.40 | 19.63 | 232,569 | +0.09(+0.46%) |
Mar 27, 2018 | 19.67 | 19.86 | 19.47 | 19.54 | 340,259 | +0.00(+0.00%) |
Mar 26, 2018 | 19.68 | 19.70 | 19.21 | 19.54 | 314,831 | +0.17(+0.88%) |
Mar 23, 2018 | 19.79 | 19.82 | 19.36 | 19.37 | 428,800 | -0.43(-2.17%) |
Mar 22, 2018 | 20.38 | 20.44 | 19.80 | 19.80 | 287,955 | -0.74(-3.60%) |
Mar 21, 2018 | 20.65 | 20.84 | 20.37 | 20.54 | 228,260 | -0.11(-0.53%) |
Mar 20, 2018 | 20.71 | 20.78 | 20.48 | 20.65 | 402,898 | +0.01(+0.05%) |
Mar 19, 2018 | 20.57 | 20.70 | 20.41 | 20.64 | 419,265 | -0.04(-0.19%) |
Mar 16, 2018 | 20.54 | 20.80 | 20.52 | 20.68 | 610,566 | +0.16(+0.78%) |
Mar 15, 2018 | 20.57 | 20.68 | 20.48 | 20.52 | 334,497 | -0.01(-0.05%) |
Mar 14, 2018 | 20.81 | 20.91 | 20.42 | 20.53 | 520,887 | -0.17(-0.82%) |
Mar 13, 2018 | 20.86 | 20.99 | 20.64 | 20.70 | 784,605 | -0.06(-0.29%) |
Mar 12, 2018 | 20.92 | 21.04 | 20.67 | 20.76 | 266,725 | -0.13(-0.62%) |
Mar 09, 2018 | 20.42 | 21.01 | 20.28 | 20.89 | 389,410 | +0.65(+3.20%) |
Mar 08, 2018 | 20.76 | 20.76 | 20.15 | 20.24 | 476,635 | -0.55(-2.64%) |
Mar 07, 2018 | 20.65 | 20.79 | 562,793 | -0.23(-1.09%) | ||
Mar 06, 2018 | 21.02 | 21.08 | 20.69 | 21.02 | 662,015 | +0.08(+0.38%) |
Mar 05, 2018 | 20.33 | 21.05 | 20.18 | 20.94 | 628,350 | +0.54(+2.64%) |
Mar 02, 2018 | 20.93 | 20.93 | 20.24 | 20.40 | 1,594,190 | -0.75(-3.54%) |
Mar 01, 2018 | 21.69 | 21.75 | 21.14 | 21.15 | 708,354 | -0.55(-2.53%) |
Feb 28, 2018 | 21.91 | 22.00 | 21.67 | 21.69 | 961,879 | -0.14(-0.64%) |
Feb 27, 2018 | 21.54 | 22.09 | 21.48 | 21.83 | 842,801 | +0.31(+1.44%) |
Feb 26, 2018 | 21.35 | 21.54 | 21.24 | 21.52 | 896,321 | +0.23(+1.08%) |
Feb 23, 2018 | 21.30 | 21.45 | 21.16 | 21.30 | 626,283 | +0.07(+0.33%) |
Feb 22, 2018 | 21.23 | 986,948 | +0.45(+2.16%) | |||
Feb 21, 2018 | 20.86 | 21.12 | 20.78 | 20.78 | 674,995 | -0.14(-0.67%) |
Feb 20, 2018 | 20.79 | 21.18 | 20.71 | 20.92 | 754,190 | +0.12(+0.58%) |
Feb 16, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.29(+1.41%) | |
Feb 15, 2018 | 21.18 | 20.45 | 20.51 | 3,327,177 | -1.30(-5.95%) | |
Feb 14, 2018 | 21.70 | 21.91 | 21.51 | 21.80 | 623,770 | -0.04(-0.18%) |
Feb 13, 2018 | 21.61 | 21.89 | 21.46 | 21.84 | 384,343 | +0.16(+0.74%) |
Feb 12, 2018 | 21.44 | 21.79 | 21.25 | 21.68 | 408,540 | +0.33(+1.54%) |
Feb 09, 2018 | 21.16 | 21.56 | 20.81 | 21.35 | 543,396 | +0.55(+2.64%) |
Feb 08, 2018 | 21.58 | 21.58 | 20.80 | 20.81 | 368,769 | -0.60(-2.80%) |
Feb 07, 2018 | 21.27 | 21.55 | 21.17 | 21.40 | 388,734 | +0.12(+0.56%) |
Feb 06, 2018 | 21.35 | 22.18 | 20.76 | 21.29 | 483,224 | -0.54(-2.47%) |
Feb 05, 2018 | 22.39 | 22.72 | 21.63 | 21.82 | 252,393 | -0.74(-3.27%) |
Feb 02, 2018 | 23.28 | 23.28 | 22.54 | 22.56 | 235,802 | -0.84(-3.58%) |