Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.25 | 22.45 | 21.80 | 21.80 | 86,534 | -0.45(-2.02%) |
Apr 27, 2018 | 23.15 | 23.30 | 22.05 | 22.25 | 85,532 | -0.90(-3.89%) |
Apr 26, 2018 | 23.15 | 23.20 | 23.05 | 23.15 | 66,251 | +0.15(+0.65%) |
Apr 25, 2018 | 23.10 | 23.25 | 22.90 | 23.00 | 49,732 | -0.15(-0.65%) |
Apr 24, 2018 | 23.15 | 23.25 | 22.95 | 23.15 | 106,294 | +0.15(+0.65%) |
Apr 23, 2018 | 22.60 | 23.35 | 22.40 | 23.00 | 130,690 | +0.40(+1.77%) |
Apr 20, 2018 | 22.35 | 22.77 | 22.35 | 22.60 | 93,724 | +0.20(+0.89%) |
Apr 19, 2018 | 22.60 | 22.80 | 22.35 | 22.40 | 72,549 | -0.25(-1.10%) |
Apr 18, 2018 | 22.60 | 22.80 | 22.45 | 22.65 | 48,982 | +0.15(+0.67%) |
Apr 17, 2018 | 22.55 | 22.75 | 22.45 | 22.50 | 74,230 | +0.00(+0.00%) |
Apr 16, 2018 | 22.20 | 22.60 | 22.07 | 22.50 | 73,099 | +0.40(+1.81%) |
Apr 13, 2018 | 21.95 | 22.35 | 21.90 | 22.10 | 63,290 | +0.15(+0.68%) |
Apr 12, 2018 | 21.75 | 22.10 | 21.70 | 21.95 | 65,818 | +0.30(+1.39%) |
Apr 11, 2018 | 21.55 | 21.90 | 21.55 | 21.65 | 53,083 | +0.00(+0.00%) |
Apr 10, 2018 | 21.30 | 21.85 | 21.25 | 21.65 | 78,271 | +0.60(+2.85%) |
Apr 09, 2018 | 21.70 | 21.75 | 21.05 | 21.05 | 110,474 | -0.55(-2.55%) |
Apr 06, 2018 | 22.35 | 22.60 | 21.55 | 21.60 | 142,256 | -0.95(-4.21%) |
Apr 05, 2018 | 21.45 | 22.70 | 21.40 | 22.55 | 104,372 | +1.20(+5.62%) |
Apr 04, 2018 | 20.40 | 21.60 | 20.40 | 21.35 | 126,801 | +0.70(+3.39%) |
Apr 03, 2018 | 20.35 | 20.70 | 19.95 | 20.65 | 139,304 | +0.40(+1.98%) |
Apr 02, 2018 | 21.15 | 21.48 | 20.10 | 20.25 | 114,982 | -0.90(-4.26%) |
Mar 29, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.45(-2.08%) | |
Mar 28, 2018 | 21.85 | 22.15 | 21.48 | 21.60 | 64,834 | -0.20(-0.92%) |
Mar 27, 2018 | 22.00 | 22.30 | 21.70 | 21.80 | 102,836 | -0.15(-0.68%) |
Mar 26, 2018 | 21.65 | 22.07 | 21.45 | 21.95 | 57,230 | +0.45(+2.09%) |
Mar 23, 2018 | 21.80 | 22.15 | 21.45 | 21.50 | 75,640 | -0.35(-1.60%) |
Mar 22, 2018 | 22.10 | 22.45 | 21.80 | 21.85 | 94,790 | -0.45(-2.02%) |
Mar 21, 2018 | 22.05 | 22.60 | 22.05 | 22.30 | 88,989 | +0.20(+0.90%) |
Mar 20, 2018 | 22.55 | 22.80 | 22.05 | 22.10 | 123,306 | -0.40(-1.78%) |
Mar 19, 2018 | 22.75 | 23.35 | 22.50 | 22.50 | 176,411 | -0.25(-1.10%) |
Mar 16, 2018 | 22.90 | 23.05 | 22.75 | 22.75 | 190,874 | -0.15(-0.66%) |
Mar 15, 2018 | 23.35 | 23.35 | 22.80 | 22.90 | 92,908 | -0.45(-1.93%) |
Mar 14, 2018 | 23.60 | 23.77 | 23.30 | 23.35 | 111,577 | -0.25(-1.06%) |
Mar 13, 2018 | 23.65 | 23.90 | 23.50 | 23.60 | 91,019 | -0.10(-0.42%) |
Mar 12, 2018 | 23.75 | 23.90 | 23.55 | 23.70 | 111,569 | -0.20(-0.84%) |
Mar 09, 2018 | 23.75 | 23.95 | 23.55 | 23.90 | 195,677 | +0.30(+1.27%) |
Mar 08, 2018 | 23.90 | 23.90 | 23.45 | 23.60 | 155,140 | -0.05(-0.21%) |
Mar 07, 2018 | 23.85 | 23.65 | 96,420 | +0.10(+0.42%) | ||
Mar 06, 2018 | 24.10 | 24.18 | 23.40 | 23.55 | 139,181 | -0.45(-1.87%) |
Mar 05, 2018 | 23.65 | 24.38 | 23.65 | 24.00 | 141,206 | +0.15(+0.63%) |
Mar 02, 2018 | 24.05 | 24.15 | 23.70 | 23.85 | 106,452 | -0.25(-1.04%) |
Mar 01, 2018 | 24.55 | 24.55 | 23.75 | 24.10 | 157,803 | -0.60(-2.43%) |
Feb 28, 2018 | 25.30 | 25.45 | 24.65 | 24.70 | 117,796 | -0.65(-2.56%) |
Feb 27, 2018 | 25.50 | 25.85 | 25.35 | 25.35 | 79,700 | -0.15(-0.59%) |
Feb 26, 2018 | 25.05 | 25.65 | 25.00 | 25.50 | 54,672 | +0.45(+1.80%) |
Feb 23, 2018 | 25.20 | 25.20 | 24.95 | 25.05 | 45,144 | +0.00(+0.00%) |
Feb 22, 2018 | 25.25 | 25.70 | 25.05 | 25.05 | 54,326 | -0.25(-0.99%) |
Feb 21, 2018 | 25.30 | 25.65 | 25.18 | 25.30 | 155,690 | +0.10(+0.40%) |
Feb 20, 2018 | 25.10 | 25.35 | 25.05 | 25.20 | 76,565 | +0.00(+0.00%) |
Feb 16, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.45(+1.82%) | |
Feb 15, 2018 | 24.80 | 24.85 | 24.30 | 24.75 | 74,115 | +0.05(+0.20%) |
Feb 14, 2018 | 24.25 | 24.90 | 24.15 | 24.70 | 129,784 | +0.20(+0.82%) |
Feb 13, 2018 | 24.40 | 24.55 | 24.05 | 24.50 | 72,298 | +0.15(+0.62%) |
Feb 12, 2018 | 24.30 | 24.35 | 23.85 | 24.35 | 127,929 | +0.10(+0.41%) |
Feb 09, 2018 | 24.60 | 25.15 | 23.80 | 24.25 | 148,524 | -0.25(-1.02%) |
Feb 08, 2018 | 24.55 | 24.70 | 24.35 | 24.50 | 180,161 | -0.15(-0.61%) |
Feb 07, 2018 | 24.55 | 24.60 | 24.45 | 24.65 | 117,114 | +0.00(+0.00%) |
Feb 06, 2018 | 24.40 | 24.95 | 24.38 | 24.65 | 235,416 | -0.45(-1.79%) |
Feb 05, 2018 | 25.50 | 25.60 | 25.10 | 25.10 | 202,277 | -0.50(-1.95%) |
Feb 02, 2018 | 26.10 | 26.39 | 25.45 | 25.60 | 229,395 | -0.75(-2.85%) |
Feb 01, 2018 | 24.50 | 26.35 | 24.05 | 26.35 | 364,100 | +1.95(+7.99%) |
Jan 31, 2018 | 22.25 | 24.40 | 22.25 | 24.40 | 175,254 | +2.05(+9.17%) |
Jan 30, 2018 | 22.10 | 22.45 | 22.05 | 22.35 | 208,230 | +0.20(+0.90%) |
Jan 29, 2018 | 21.90 | 22.40 | 21.80 | 22.15 | 695,288 | +0.20(+0.91%) |
Jan 26, 2018 | 21.90 | 22.00 | 21.75 | 21.95 | 121,617 | +0.10(+0.46%) |
Jan 25, 2018 | 21.90 | 21.95 | 21.75 | 21.85 | 105,206 | -0.05(-0.23%) |
Jan 24, 2018 | 21.80 | 21.95 | 21.50 | 21.90 | 105,467 | +0.05(+0.23%) |
Jan 23, 2018 | 21.85 | 22.10 | 21.65 | 21.85 | 104,727 | -0.05(-0.23%) |
Jan 22, 2018 | 21.95 | 22.00 | 21.75 | 21.90 | 62,793 | +0.00(+0.00%) |
Jan 19, 2018 | 21.80 | 22.00 | 21.65 | 21.90 | 73,090 | +0.00(+0.00%) |
Jan 18, 2018 | 21.80 | 22.00 | 21.65 | 21.90 | 77,636 | +0.00(+0.00%) |
Jan 17, 2018 | 21.00 | 21.95 | 20.95 | 21.90 | 93,365 | +0.95(+4.53%) |
Jan 16, 2018 | 21.45 | 21.80 | 20.95 | 20.95 | 92,005 | -0.50(-2.33%) |
Jan 12, 2018 | 21.45 | 21.45 | 21.45 | 0 | -0.55(-2.50%) | |
Jan 11, 2018 | 21.95 | 22.05 | 21.80 | 22.00 | 126,344 | +0.05(+0.23%) |
Jan 10, 2018 | 21.85 | 21.95 | 21.65 | 21.95 | 110,581 | +0.05(+0.23%) |
Jan 09, 2018 | 22.30 | 22.30 | 21.85 | 21.90 | 184,814 | -0.30(-1.35%) |
Jan 08, 2018 | 22.30 | 22.45 | 22.05 | 22.20 | 168,724 | -0.15(-0.67%) |
Jan 05, 2018 | 22.15 | 22.40 | 22.00 | 22.35 | 258,811 | +0.25(+1.13%) |
Jan 04, 2018 | 22.25 | 22.25 | 22.00 | 22.10 | 107,328 | -0.20(-0.90%) |
Jan 03, 2018 | 22.15 | 22.30 | 21.85 | 22.30 | 122,413 | +0.15(+0.68%) |
Jan 02, 2018 | 22.00 | 22.15 | 21.80 | 22.15 | 98,200 | +0.15(+0.68%) |
Dec 29, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.30(-1.35%) | |
Dec 28, 2017 | 22.25 | 22.40 | 22.00 | 22.30 | 97,685 | +0.15(+0.68%) |
Dec 27, 2017 | 22.10 | 22.30 | 21.85 | 22.15 | 93,381 | +0.10(+0.45%) |
Dec 26, 2017 | 22.15 | 22.35 | 22.00 | 22.05 | 86,347 | -0.10(-0.45%) |
Dec 22, 2017 | 22.35 | 22.50 | 21.95 | 22.15 | 154,822 | -0.05(-0.23%) |
Dec 21, 2017 | 22.05 | 22.35 | 21.85 | 22.20 | 133,438 | +0.10(+0.45%) |
Dec 20, 2017 | 22.20 | 22.40 | 22.05 | 22.10 | 148,770 | -0.05(-0.23%) |
Dec 19, 2017 | 22.60 | 23.00 | 22.15 | 22.15 | 192,458 | -0.30(-1.34%) |
Dec 18, 2017 | 22.40 | 22.70 | 22.15 | 22.45 | 301,044 | -0.05(-0.22%) |
Dec 15, 2017 | 21.95 | 22.50 | 21.85 | 22.50 | 610,686 | +0.60(+2.74%) |
Dec 14, 2017 | 21.85 | 22.12 | 21.70 | 21.90 | 220,660 | +0.05(+0.23%) |
Dec 13, 2017 | 21.75 | 22.15 | 21.55 | 21.85 | 206,587 | +0.20(+0.92%) |
Dec 12, 2017 | 21.50 | 22.10 | 21.40 | 21.65 | 156,180 | +0.10(+0.46%) |
Dec 11, 2017 | 21.85 | 21.95 | 21.55 | 21.55 | 326,679 | -0.15(-0.69%) |
Dec 08, 2017 | 21.80 | 22.10 | 21.60 | 21.70 | 292,084 | -0.15(-0.69%) |
Dec 07, 2017 | 21.50 | 21.95 | 21.35 | 21.85 | 179,824 | +0.25(+1.16%) |
Dec 06, 2017 | 21.70 | 21.70 | 21.40 | 21.60 | 219,220 | +0.05(+0.23%) |
Dec 05, 2017 | 21.65 | 21.80 | 21.30 | 21.55 | 175,173 | -0.05(-0.23%) |
Dec 04, 2017 | 22.30 | 22.30 | 21.35 | 21.60 | 268,071 | -0.75(-3.36%) |
Dec 01, 2017 | 22.15 | 22.45 | 21.75 | 22.35 | 287,096 | +0.10(+0.45%) |
Nov 30, 2017 | 21.80 | 22.25 | 21.60 | 22.25 | 282,732 | +0.50(+2.30%) |
Nov 29, 2017 | 21.75 | 22.40 | 21.55 | 21.75 | 317,618 | +0.00(+0.00%) |
Nov 28, 2017 | 21.20 | 21.95 | 21.20 | 21.75 | 421,668 | +0.50(+2.35%) |
Nov 27, 2017 | 20.45 | 21.35 | 20.35 | 21.25 | 286,367 | +0.85(+4.17%) |
Nov 24, 2017 | 20.50 | 20.60 | 20.35 | 20.40 | 64,362 | -0.10(-0.49%) |
Nov 22, 2017 | 20.50 | 20.80 | 20.30 | 20.50 | 192,035 | -0.10(-0.49%) |
Nov 21, 2017 | 20.00 | 20.65 | 20.00 | 20.60 | 285,802 | +0.65(+3.26%) |
Nov 20, 2017 | 19.45 | 20.15 | 19.40 | 19.95 | 279,944 | +0.45(+2.31%) |
Nov 17, 2017 | 18.90 | 19.57 | 18.85 | 19.50 | 266,703 | +0.60(+3.17%) |
Nov 16, 2017 | 18.50 | 19.00 | 18.40 | 18.90 | 301,930 | +0.50(+2.72%) |
Nov 15, 2017 | 18.15 | 18.45 | 18.05 | 18.40 | 643,872 | +0.10(+0.55%) |
Nov 14, 2017 | 18.25 | 18.30 | 17.95 | 18.30 | 176,913 | +0.05(+0.27%) |
Nov 13, 2017 | 17.90 | 18.35 | 17.85 | 18.25 | 180,282 | +0.25(+1.39%) |
Nov 10, 2017 | 18.15 | 18.30 | 17.93 | 18.00 | 236,238 | -0.30(-1.64%) |
Nov 09, 2017 | 17.55 | 18.35 | 17.55 | 18.30 | 404,395 | +0.60(+3.39%) |
Nov 08, 2017 | 17.25 | 17.80 | 17.20 | 17.70 | 316,143 | +0.35(+2.02%) |
Nov 07, 2017 | 17.30 | 17.50 | 17.00 | 17.35 | 493,273 | +0.25(+1.46%) |
Nov 06, 2017 | 16.80 | 17.20 | 16.40 | 17.10 | 406,960 | +0.35(+2.09%) |
Nov 03, 2017 | 17.30 | 17.55 | 16.65 | 16.75 | 398,845 | -0.50(-2.90%) |
Nov 02, 2017 | 17.70 | 17.70 | 17.20 | 17.25 | 311,982 | -0.35(-1.99%) |
Nov 01, 2017 | 17.95 | 17.95 | 17.55 | 17.60 | 200,843 | -0.20(-1.12%) |
Oct 31, 2017 | 17.75 | 18.00 | 17.70 | 17.80 | 220,468 | +0.00(+0.00%) |
Oct 30, 2017 | 18.05 | 18.05 | 17.70 | 17.80 | 113,807 | -0.35(-1.93%) |
Oct 27, 2017 | 17.80 | 18.18 | 17.65 | 18.15 | 222,986 | +0.50(+2.83%) |
Oct 26, 2017 | 17.65 | 17.82 | 17.55 | 17.65 | 250,698 | -0.05(-0.28%) |
Oct 25, 2017 | 17.80 | 17.90 | 17.60 | 17.70 | 143,409 | -0.10(-0.56%) |
Oct 24, 2017 | 17.80 | 18.00 | 17.60 | 17.80 | 357,576 | +0.05(+0.28%) |
Oct 23, 2017 | 18.20 | 18.25 | 17.70 | 17.75 | 196,155 | -0.40(-2.20%) |
Oct 20, 2017 | 18.20 | 18.45 | 18.05 | 18.15 | 550,101 | -0.15(-0.82%) |
Oct 19, 2017 | 18.10 | 18.35 | 17.95 | 18.30 | 396,374 | +0.05(+0.27%) |
Oct 18, 2017 | 17.50 | 18.32 | 17.50 | 18.25 | 514,882 | +0.75(+4.29%) |
Oct 17, 2017 | 17.55 | 17.85 | 17.50 | 17.50 | 337,660 | +0.00(+0.00%) |
Oct 16, 2017 | 17.70 | 17.90 | 17.50 | 17.50 | 592,369 | -0.15(-0.85%) |
Oct 13, 2017 | 17.65 | 17.95 | 17.50 | 17.65 | 774,071 | +0.15(+0.86%) |
Oct 12, 2017 | 17.25 | 17.65 | 17.15 | 17.50 | 768,575 | +0.35(+2.04%) |
Oct 11, 2017 | 17.25 | 17.30 | 16.95 | 17.15 | 1,034,212 | -0.10(-0.58%) |
Oct 10, 2017 | 16.90 | 17.30 | 16.75 | 17.25 | 1,055,923 | +0.35(+2.07%) |
Oct 09, 2017 | 16.25 | 17.15 | 16.10 | 16.90 | 1,269,604 | +0.55(+3.36%) |
Oct 06, 2017 | 16.25 | 16.60 | 15.85 | 16.35 | 1,741,151 | +0.05(+0.31%) |
Oct 05, 2017 | 15.93 | 16.30 | 15.61 | 16.30 | 8,200 | +0.10(+0.62%) |
Oct 04, 2017 | 16.15 | 16.20 | 16.12 | 16.20 | 6,700 | -0.55(-3.28%) |
Oct 02, 2017 | 16.75 | 16.75 | 16.75 | 0 | +0.66(+4.10%) |