Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.43 | 19.60 | 18.92 | 18.93 | 658,707 | -0.54(-2.77%) |
Apr 27, 2018 | 19.15 | 19.50 | 18.94 | 19.47 | 841,979 | +0.39(+2.04%) |
Apr 26, 2018 | 18.74 | 19.17 | 18.63 | 19.08 | 675,873 | +0.42(+2.25%) |
Apr 25, 2018 | 18.49 | 18.79 | 18.33 | 18.66 | 537,909 | +0.06(+0.32%) |
Apr 24, 2018 | 18.88 | 18.99 | 18.43 | 18.60 | 810,607 | -0.26(-1.38%) |
Apr 23, 2018 | 19.01 | 19.19 | 18.70 | 18.86 | 569,713 | +0.00(+0.00%) |
Apr 20, 2018 | 19.01 | 19.12 | 18.64 | 18.86 | 816,952 | -0.30(-1.57%) |
Apr 19, 2018 | 19.55 | 19.76 | 19.05 | 19.16 | 648,744 | -0.41(-2.10%) |
Apr 18, 2018 | 19.81 | 19.87 | 19.51 | 19.57 | 635,563 | -0.25(-1.26%) |
Apr 17, 2018 | 19.45 | 19.87 | 19.31 | 19.82 | 539,332 | +0.55(+2.85%) |
Apr 16, 2018 | 19.60 | 19.71 | 19.26 | 19.27 | 627,246 | -0.10(-0.52%) |
Apr 13, 2018 | 19.73 | 19.73 | 19.32 | 19.37 | 519,327 | -0.23(-1.17%) |
Apr 12, 2018 | 19.66 | 19.80 | 19.52 | 19.60 | 445,463 | +0.08(+0.41%) |
Apr 11, 2018 | 19.41 | 19.80 | 19.31 | 19.52 | 629,255 | -0.09(-0.46%) |
Apr 10, 2018 | 19.35 | 19.72 | 19.29 | 19.61 | 673,622 | +0.51(+2.67%) |
Apr 09, 2018 | 19.05 | 19.45 | 19.01 | 19.10 | 488,793 | +0.16(+0.84%) |
Apr 06, 2018 | 19.24 | 19.40 | 18.76 | 18.94 | 581,125 | -0.55(-2.82%) |
Apr 05, 2018 | 19.95 | 20.00 | 19.43 | 19.49 | 845,850 | -0.32(-1.62%) |
Apr 04, 2018 | 18.72 | 19.88 | 18.58 | 19.81 | 677,506 | +0.70(+3.66%) |
Apr 03, 2018 | 18.86 | 19.14 | 18.58 | 19.11 | 863,630 | +0.30(+1.59%) |
Apr 02, 2018 | 19.58 | 19.58 | 18.66 | 18.81 | 996,431 | -0.78(-3.98%) |
Mar 29, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.65(+3.43%) | |
Mar 28, 2018 | 18.86 | 19.11 | 18.52 | 18.94 | 858,341 | +0.09(+0.48%) |
Mar 27, 2018 | 19.46 | 19.50 | 18.76 | 18.85 | 958,897 | -0.58(-2.99%) |
Mar 26, 2018 | 19.04 | 19.47 | 18.63 | 19.43 | 1,432,732 | +0.84(+4.52%) |
Mar 23, 2018 | 20.30 | 20.37 | 18.51 | 18.59 | 1,553,300 | -1.79(-8.78%) |
Mar 22, 2018 | 20.82 | 20.91 | 20.37 | 20.38 | 875,709 | -0.56(-2.67%) |
Mar 21, 2018 | 21.08 | 21.41 | 20.90 | 20.94 | 910,462 | -0.26(-1.23%) |
Mar 20, 2018 | 20.91 | 21.48 | 20.85 | 21.20 | 938,558 | +0.38(+1.83%) |
Mar 19, 2018 | 20.63 | 21.07 | 20.58 | 20.82 | 1,156,103 | +0.20(+0.97%) |
Mar 16, 2018 | 20.88 | 20.95 | 20.49 | 20.62 | 1,543,448 | -0.29(-1.39%) |
Mar 15, 2018 | 21.20 | 21.31 | 20.78 | 20.91 | 614,345 | -0.14(-0.67%) |
Mar 14, 2018 | 21.08 | 21.22 | 20.96 | 21.05 | 964,583 | +0.11(+0.53%) |
Mar 13, 2018 | 21.07 | 21.36 | 20.74 | 20.94 | 1,711,551 | +0.06(+0.29%) |
Mar 12, 2018 | 20.70 | 21.02 | 20.58 | 20.88 | 1,103,529 | +0.27(+1.29%) |
Mar 09, 2018 | 20.66 | 20.90 | 20.59 | 20.61 | 706,513 | +0.08(+0.41%) |
Mar 08, 2018 | 20.18 | 20.73 | 20.06 | 20.53 | 825,510 | +0.46(+2.29%) |
Mar 07, 2018 | 20.20 | 20.07 | 904,807 | -0.04(-0.20%) | ||
Mar 06, 2018 | 19.85 | 20.16 | 19.65 | 20.11 | 1,130,865 | +0.31(+1.57%) |
Mar 05, 2018 | 19.87 | 19.99 | 19.50 | 19.80 | 752,397 | -0.10(-0.50%) |
Mar 02, 2018 | 19.53 | 20.00 | 19.36 | 19.90 | 1,040,639 | +0.09(+0.45%) |
Mar 01, 2018 | 19.63 | 19.96 | 19.38 | 19.81 | 897,409 | +0.15(+0.76%) |
Feb 28, 2018 | 19.88 | 20.32 | 19.66 | 19.66 | 1,170,124 | -0.24(-1.21%) |
Feb 27, 2018 | 19.93 | 20.26 | 19.69 | 19.90 | 791,762 | -0.12(-0.60%) |
Feb 26, 2018 | 19.94 | 20.22 | 19.45 | 20.02 | 1,386,628 | +0.15(+0.75%) |
Feb 23, 2018 | 19.38 | 19.98 | 19.28 | 19.87 | 1,372,113 | +0.59(+3.06%) |
Feb 22, 2018 | 19.52 | 20.03 | 19.25 | 19.28 | 1,249,236 | +0.04(+0.21%) |
Feb 21, 2018 | 19.00 | 19.99 | 18.20 | 19.24 | 1,789,590 | +0.76(+4.11%) |
Feb 20, 2018 | 18.45 | 18.95 | 18.42 | 18.48 | 1,033,272 | -0.06(-0.32%) |
Feb 16, 2018 | 18.54 | 18.54 | 18.54 | 0 | -0.12(-0.64%) | |
Feb 15, 2018 | 18.55 | 18.55 | 18.26 | 18.66 | 516,517 | +0.25(+1.36%) |
Feb 14, 2018 | 17.60 | 18.49 | 17.46 | 18.41 | 694,279 | +0.57(+3.20%) |
Feb 13, 2018 | 17.68 | 17.91 | 17.48 | 17.84 | 395,057 | +0.00(+0.00%) |
Feb 12, 2018 | 17.31 | 18.12 | 17.22 | 17.84 | 882,768 | +0.67(+3.90%) |
Feb 09, 2018 | 17.22 | 17.51 | 16.06 | 17.17 | 1,449,042 | +0.11(+0.64%) |
Feb 08, 2018 | 18.61 | 17.04 | 17.06 | 1,198,057 | -1.18(-6.47%) | |
Feb 07, 2018 | 18.26 | 18.60 | 18.26 | 18.24 | 904,769 | -0.01(-0.05%) |
Feb 06, 2018 | 17.25 | 18.36 | 17.10 | 18.25 | 1,392,501 | +0.05(+0.29%) |
Feb 05, 2018 | 18.04 | 18.54 | 17.82 | 18.20 | 679,996 | -0.17(-0.94%) |
Feb 02, 2018 | 18.60 | 18.89 | 18.18 | 18.37 | 655,074 | -0.47(-2.49%) |