Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.77 | 18.91 | 18.14 | 18.16 | 302,863 | -0.46(-2.47%) |
Apr 27, 2018 | 18.78 | 18.99 | 18.32 | 18.62 | 124,593 | -0.09(-0.48%) |
Apr 26, 2018 | 17.84 | 18.91 | 17.84 | 18.71 | 252,147 | +0.86(+4.82%) |
Apr 25, 2018 | 17.77 | 18.06 | 17.18 | 17.85 | 197,495 | +0.11(+0.62%) |
Apr 24, 2018 | 18.01 | 18.25 | 17.62 | 17.74 | 267,265 | -0.21(-1.17%) |
Apr 23, 2018 | 18.69 | 19.17 | 17.66 | 17.95 | 625,103 | -0.58(-3.13%) |
Apr 20, 2018 | 17.90 | 19.06 | 17.59 | 18.53 | 647,500 | +0.68(+3.81%) |
Apr 19, 2018 | 18.63 | 18.88 | 17.76 | 17.85 | 403,628 | -0.75(-4.03%) |
Apr 18, 2018 | 19.30 | 19.52 | 18.58 | 18.60 | 335,432 | -0.58(-3.02%) |
Apr 17, 2018 | 18.80 | 19.34 | 18.46 | 19.18 | 255,983 | +0.50(+2.68%) |
Apr 16, 2018 | 18.99 | 19.07 | 18.06 | 18.68 | 262,785 | -0.07(-0.37%) |
Apr 13, 2018 | 19.74 | 19.74 | 18.61 | 18.75 | 218,160 | -0.91(-4.63%) |
Apr 12, 2018 | 19.78 | 20.76 | 19.12 | 19.66 | 321,749 | +0.16(+0.82%) |
Apr 11, 2018 | 19.22 | 21.91 | 19.22 | 19.50 | 696,836 | +0.27(+1.40%) |
Apr 10, 2018 | 18.57 | 19.35 | 18.00 | 19.23 | 447,084 | +1.18(+6.54%) |
Apr 09, 2018 | 18.11 | 18.88 | 17.74 | 18.05 | 332,281 | +0.68(+3.91%) |
Apr 06, 2018 | 17.93 | 18.13 | 17.15 | 17.37 | 214,523 | -0.76(-4.19%) |
Apr 05, 2018 | 19.43 | 19.43 | 17.61 | 18.13 | 304,519 | -1.11(-5.77%) |
Apr 04, 2018 | 17.80 | 19.35 | 17.60 | 19.24 | 331,220 | +1.02(+5.60%) |
Apr 03, 2018 | 18.41 | 18.95 | 17.73 | 18.22 | 308,132 | +0.06(+0.33%) |
Apr 02, 2018 | 18.75 | 19.27 | 18.04 | 18.16 | 446,742 | -0.63(-3.35%) |
Mar 29, 2018 | 18.79 | 18.79 | 18.79 | 0 | +0.47(+2.57%) | |
Mar 28, 2018 | 18.00 | 18.63 | 17.60 | 18.32 | 346,696 | +0.29(+1.61%) |
Mar 27, 2018 | 20.03 | 20.03 | 17.90 | 18.03 | 378,877 | -2.06(-10.25%) |
Mar 26, 2018 | 19.90 | 20.19 | 19.22 | 20.09 | 426,698 | +0.55(+2.81%) |
Mar 23, 2018 | 20.65 | 20.96 | 19.41 | 19.54 | 304,768 | -0.96(-4.68%) |
Mar 22, 2018 | 20.51 | 21.42 | 20.20 | 20.50 | 367,493 | -0.31(-1.49%) |
Mar 21, 2018 | 20.57 | 21.50 | 20.25 | 20.81 | 659,960 | -0.37(-1.72%) |
Mar 20, 2018 | 21.08 | 21.38 | 20.30 | 21.18 | 482,086 | +0.12(+0.59%) |
Mar 19, 2018 | 21.76 | 22.09 | 20.90 | 21.05 | 380,441 | -0.77(-3.53%) |
Mar 16, 2018 | 22.00 | 22.66 | 21.24 | 21.82 | 1,304,140 | -0.04(-0.18%) |
Mar 15, 2018 | 23.00 | 23.26 | 21.09 | 21.86 | 661,778 | -1.30(-5.61%) |
Mar 14, 2018 | 25.58 | 26.83 | 23.05 | 23.16 | 698,561 | -1.10(-4.53%) |
Mar 13, 2018 | 24.12 | 24.72 | 23.76 | 24.26 | 431,522 | -0.02(-0.08%) |
Mar 12, 2018 | 25.16 | 25.50 | 22.42 | 24.28 | 1,360,111 | -2.61(-9.71%) |
Mar 09, 2018 | 27.40 | 29.67 | 25.14 | 26.89 | 1,443,553 | -0.03(-0.11%) |
Mar 08, 2018 | 29.00 | 29.00 | 26.61 | 26.92 | 639,751 | -1.80(-6.27%) |
Mar 07, 2018 | 28.00 | 28.72 | 656,657 | -2.59(-8.27%) | ||
Mar 06, 2018 | 31.26 | 31.82 | 30.11 | 31.31 | 284,895 | +0.05(+0.16%) |
Mar 05, 2018 | 30.00 | 31.91 | 29.64 | 31.26 | 382,268 | +1.17(+3.89%) |
Mar 02, 2018 | 29.19 | 30.70 | 28.76 | 30.09 | 507,976 | +0.54(+1.83%) |
Mar 01, 2018 | 28.78 | 30.24 | 27.73 | 29.55 | 373,630 | +0.82(+2.85%) |
Feb 28, 2018 | 28.79 | 29.57 | 28.42 | 28.73 | 487,185 | +0.13(+0.45%) |
Feb 27, 2018 | 29.82 | 30.36 | 28.45 | 28.60 | 453,597 | -1.20(-4.03%) |
Feb 26, 2018 | 29.22 | 30.83 | 28.87 | 29.80 | 498,491 | +1.05(+3.65%) |
Feb 23, 2018 | 26.13 | 28.83 | 25.72 | 28.75 | 524,608 | +2.89(+11.18%) |
Feb 22, 2018 | 25.86 | 789,715 | -1.46(-5.34%) | |||
Feb 21, 2018 | 24.30 | 28.25 | 23.32 | 27.32 | 1,323,008 | +3.66(+15.47%) |
Feb 20, 2018 | 21.67 | 24.82 | 21.67 | 23.66 | 1,328,899 | +4.30(+22.21%) |
Feb 16, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.19(+0.99%) | |
Feb 15, 2018 | 19.08 | 19.45 | 19.08 | 19.17 | 179,397 | +0.18(+0.95%) |
Feb 14, 2018 | 18.60 | 19.65 | 18.32 | 18.99 | 199,210 | +0.09(+0.48%) |
Feb 13, 2018 | 18.52 | 19.08 | 18.01 | 18.90 | 145,801 | +0.22(+1.18%) |
Feb 12, 2018 | 18.24 | 19.31 | 18.12 | 18.68 | 225,141 | +0.50(+2.75%) |
Feb 09, 2018 | 18.20 | 18.31 | 16.83 | 18.18 | 216,230 | +0.17(+0.94%) |
Feb 08, 2018 | 19.06 | 19.35 | 18.00 | 18.01 | 251,342 | -0.86(-4.56%) |
Feb 07, 2018 | 18.93 | 19.65 | 18.41 | 18.87 | 211,428 | -0.20(-1.05%) |
Feb 06, 2018 | 17.90 | 19.45 | 17.77 | 19.07 | 266,355 | +0.38(+2.03%) |
Feb 05, 2018 | 18.66 | 19.71 | 17.74 | 18.69 | 334,639 | -0.07(-0.37%) |
Feb 02, 2018 | 20.94 | 20.94 | 18.74 | 18.76 | 445,146 | -0.55(-2.87%) |