Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.13 | 19.31 | 18.39 | 18.82 | 30,267 | -0.30(-1.57%) |
Apr 27, 2018 | 19.23 | 19.34 | 18.71 | 19.12 | 26,539 | -0.14(-0.73%) |
Apr 26, 2018 | 18.78 | 19.26 | 18.78 | 19.26 | 66,143 | +0.39(+2.07%) |
Apr 25, 2018 | 18.72 | 19.46 | 17.97 | 18.87 | 116,880 | +0.13(+0.69%) |
Apr 24, 2018 | 19.06 | 19.09 | 18.09 | 18.74 | 94,883 | -0.17(-0.90%) |
Apr 23, 2018 | 19.77 | 20.65 | 18.85 | 18.91 | 57,900 | -0.80(-4.06%) |
Apr 20, 2018 | 20.57 | 20.60 | 19.67 | 19.71 | 43,797 | -0.95(-4.60%) |
Apr 19, 2018 | 19.95 | 21.00 | 19.95 | 20.66 | 45,334 | +0.50(+2.48%) |
Apr 18, 2018 | 20.03 | 20.53 | 19.05 | 20.16 | 94,412 | +0.06(+0.30%) |
Apr 17, 2018 | 19.13 | 20.85 | 19.13 | 20.10 | 91,910 | +0.59(+3.02%) |
Apr 16, 2018 | 19.39 | 20.02 | 18.32 | 19.51 | 92,392 | +0.39(+2.04%) |
Apr 13, 2018 | 18.50 | 19.62 | 17.94 | 19.12 | 337,766 | +1.20(+6.70%) |
Apr 12, 2018 | 18.27 | 18.77 | 17.12 | 17.92 | 81,986 | -0.43(-2.34%) |
Apr 11, 2018 | 17.24 | 18.50 | 16.65 | 18.35 | 59,927 | +1.04(+6.01%) |
Apr 10, 2018 | 15.78 | 17.48 | 15.64 | 17.31 | 63,525 | +1.79(+11.53%) |
Apr 09, 2018 | 16.37 | 16.54 | 15.45 | 15.52 | 139,833 | -0.82(-5.02%) |
Apr 06, 2018 | 16.43 | 16.87 | 16.00 | 16.34 | 22,276 | -0.18(-1.09%) |
Apr 05, 2018 | 15.21 | 17.02 | 15.21 | 16.52 | 82,998 | +1.46(+9.69%) |
Apr 04, 2018 | 14.50 | 15.10 | 14.40 | 15.06 | 58,162 | +0.50(+3.43%) |
Apr 03, 2018 | 14.55 | 14.70 | 14.00 | 14.56 | 53,119 | +0.03(+0.21%) |
Apr 02, 2018 | 14.60 | 14.77 | 14.15 | 14.53 | 26,447 | -0.53(-3.52%) |
Mar 29, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.16(+1.07%) | |
Mar 28, 2018 | 15.50 | 15.70 | 14.47 | 14.90 | 48,443 | -0.59(-3.81%) |
Mar 27, 2018 | 15.50 | 15.86 | 15.24 | 15.49 | 43,899 | +0.08(+0.52%) |
Mar 26, 2018 | 16.28 | 16.38 | 15.29 | 15.41 | 29,909 | -0.63(-3.93%) |
Mar 23, 2018 | 17.57 | 17.57 | 15.84 | 16.04 | 46,391 | -0.72(-4.30%) |
Mar 22, 2018 | 17.55 | 17.55 | 16.69 | 16.76 | 20,438 | -0.92(-5.20%) |
Mar 21, 2018 | 17.90 | 17.96 | 17.51 | 17.68 | 14,108 | +0.07(+0.40%) |
Mar 20, 2018 | 17.35 | 17.80 | 17.35 | 17.61 | 21,451 | +0.35(+2.03%) |
Mar 19, 2018 | 17.75 | 18.19 | 17.14 | 17.26 | 23,982 | -0.76(-4.22%) |
Mar 16, 2018 | 16.66 | 18.40 | 16.66 | 18.02 | 69,499 | +1.33(+7.97%) |
Mar 15, 2018 | 17.28 | 17.33 | 16.69 | 16.69 | 28,510 | -0.45(-2.63%) |
Mar 14, 2018 | 17.45 | 18.45 | 17.05 | 17.14 | 31,238 | -0.12(-0.70%) |
Mar 13, 2018 | 17.45 | 17.89 | 17.20 | 17.26 | 17,946 | -0.15(-0.86%) |
Mar 12, 2018 | 18.07 | 18.07 | 17.09 | 17.41 | 52,008 | -0.09(-0.51%) |
Mar 09, 2018 | 16.35 | 18.34 | 16.35 | 17.50 | 80,317 | +0.99(+6.00%) |
Mar 08, 2018 | 15.51 | 17.00 | 15.10 | 16.51 | 82,871 | -0.40(-2.37%) |
Mar 07, 2018 | 17.00 | 17.44 | 16.50 | 16.91 | 292,721 | +0.08(+0.48%) |
Mar 06, 2018 | 17.22 | 17.89 | 16.63 | 16.83 | 41,896 | -0.43(-2.49%) |
Mar 05, 2018 | 17.07 | 17.47 | 16.87 | 17.26 | 24,240 | +0.26(+1.53%) |
Mar 02, 2018 | 16.87 | 17.59 | 16.33 | 17.00 | 26,190 | +0.10(+0.59%) |
Mar 01, 2018 | 17.65 | 18.16 | 16.47 | 16.90 | 124,619 | -0.75(-4.25%) |
Feb 28, 2018 | 18.23 | 18.46 | 17.39 | 17.65 | 163,947 | -0.43(-2.38%) |
Feb 27, 2018 | 17.73 | 18.40 | 17.73 | 18.08 | 5,125 | +0.37(+2.09%) |
Feb 26, 2018 | 18.44 | 18.70 | 17.21 | 17.71 | 42,958 | -0.60(-3.28%) |
Feb 23, 2018 | 18.10 | 18.40 | 17.30 | 18.31 | 10,106 | +0.29(+1.61%) |
Feb 22, 2018 | 17.87 | 18.30 | 17.73 | 18.02 | 10,653 | +0.34(+1.92%) |
Feb 21, 2018 | 17.33 | 17.95 | 17.33 | 17.68 | 11,691 | +0.25(+1.43%) |
Feb 20, 2018 | 17.33 | 17.66 | 16.92 | 17.43 | 14,627 | +0.13(+0.75%) |
Feb 16, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.11(-0.63%) | |
Feb 15, 2018 | 16.57 | 17.68 | 15.92 | 17.41 | 17,408 | +0.76(+4.56%) |
Feb 14, 2018 | 17.08 | 18.00 | 16.52 | 16.65 | 11,041 | -0.62(-3.59%) |
Feb 13, 2018 | 16.63 | 18.41 | 16.63 | 17.27 | 11,628 | +0.45(+2.68%) |
Feb 12, 2018 | 16.79 | 17.15 | 16.50 | 16.82 | 6,565 | +0.19(+1.14%) |
Feb 09, 2018 | 16.52 | 16.80 | 15.86 | 16.63 | 23,525 | +0.15(+0.91%) |
Feb 08, 2018 | 17.02 | 17.02 | 16.06 | 16.48 | 26,658 | -0.66(-3.85%) |
Feb 07, 2018 | 17.37 | 17.37 | 16.50 | 17.14 | 8,296 | +0.30(+1.78%) |
Feb 06, 2018 | 16.07 | 17.23 | 16.07 | 16.84 | 42,251 | +0.34(+2.06%) |
Feb 05, 2018 | 17.03 | 17.03 | 16.36 | 16.50 | 12,478 | -0.53(-3.11%) |
Feb 02, 2018 | 17.49 | 17.89 | 17.01 | 17.03 | 9,060 | -0.67(-3.79%) |
Feb 01, 2018 | 16.90 | 17.63 | 16.90 | 17.70 | 29,410 | +0.70(+4.12%) |
Jan 31, 2018 | 17.49 | 17.60 | 16.01 | 17.00 | 61,734 | -0.30(-1.73%) |
Jan 30, 2018 | 17.35 | 17.50 | 17.22 | 17.30 | 25,875 | -0.42(-2.37%) |
Jan 29, 2018 | 18.90 | 18.99 | 17.57 | 17.72 | 49,002 | -1.16(-6.14%) |
Jan 26, 2018 | 18.67 | 19.00 | 18.35 | 18.88 | 22,643 | +0.17(+0.91%) |
Jan 25, 2018 | 19.02 | 19.02 | 18.65 | 18.71 | 14,088 | -0.16(-0.85%) |
Jan 24, 2018 | 18.84 | 19.07 | 18.65 | 18.87 | 13,747 | +0.07(+0.37%) |
Jan 23, 2018 | 18.73 | 19.00 | 18.51 | 18.80 | 29,300 | -0.11(-0.58%) |
Jan 22, 2018 | 19.15 | 18.80 | 18.91 | 12,621 | +0.20(+1.07%) | |
Jan 19, 2018 | 18.54 | 19.24 | 18.54 | 18.71 | 77,236 | +0.09(+0.48%) |
Jan 18, 2018 | 19.09 | 19.09 | 18.40 | 18.62 | 35,055 | -0.20(-1.06%) |
Jan 17, 2018 | 19.27 | 19.40 | 18.71 | 18.82 | 34,177 | -0.41(-2.13%) |
Jan 16, 2018 | 19.01 | 19.95 | 19.01 | 19.23 | 24,432 | +0.13(+0.68%) |
Jan 12, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.06(-0.31%) | |
Jan 11, 2018 | 19.06 | 19.43 | 18.99 | 19.16 | 18,188 | +0.07(+0.37%) |
Jan 10, 2018 | 19.29 | 19.50 | 18.89 | 19.09 | 42,032 | -0.30(-1.55%) |
Jan 09, 2018 | 19.61 | 19.62 | 19.26 | 19.39 | 10,400 | -0.14(-0.72%) |
Jan 08, 2018 | 20.01 | 20.01 | 19.23 | 19.53 | 47,558 | -0.52(-2.59%) |
Jan 05, 2018 | 19.76 | 20.43 | 19.39 | 20.05 | 58,861 | +0.51(+2.61%) |
Jan 04, 2018 | 20.73 | 20.73 | 19.17 | 19.54 | 44,783 | -1.02(-4.96%) |
Jan 03, 2018 | 21.74 | 22.20 | 20.34 | 20.56 | 107,911 | -1.17(-5.38%) |
Jan 02, 2018 | 19.19 | 22.01 | 19.19 | 21.73 | 69,226 | +2.54(+13.24%) |
Dec 29, 2017 | 19.19 | 19.19 | 19.19 | 0 | +0.35(+1.86%) | |
Dec 28, 2017 | 19.10 | 19.22 | 18.75 | 18.84 | 26,670 | -0.05(-0.26%) |
Dec 27, 2017 | 19.81 | 19.81 | 18.41 | 18.89 | 33,179 | -0.80(-4.06%) |
Dec 26, 2017 | 18.97 | 20.38 | 18.68 | 19.69 | 17,856 | +0.72(+3.80%) |
Dec 22, 2017 | 18.37 | 19.01 | 18.37 | 18.97 | 11,645 | +0.15(+0.80%) |
Dec 21, 2017 | 18.37 | 19.24 | 18.37 | 18.82 | 25,266 | +0.32(+1.73%) |
Dec 20, 2017 | 18.75 | 19.06 | 18.46 | 18.50 | 50,348 | -0.10(-0.54%) |
Dec 19, 2017 | 18.89 | 19.28 | 18.62 | 18.60 | 33,896 | -0.38(-2.00%) |
Dec 18, 2017 | 18.92 | 19.38 | 18.54 | 18.98 | 108,472 | +0.37(+1.99%) |
Dec 15, 2017 | 18.79 | 19.47 | 18.34 | 18.61 | 517,113 | +0.00(+0.00%) |
Dec 14, 2017 | 18.98 | 19.64 | 18.61 | 18.61 | 52,577 | -0.33(-1.74%) |
Dec 13, 2017 | 18.98 | 19.64 | 18.61 | 18.94 | 82,546 | -0.20(-1.04%) |
Dec 12, 2017 | 19.25 | 20.22 | 18.60 | 19.14 | 102,951 | +0.05(+0.26%) |
Dec 11, 2017 | 18.88 | 20.02 | 18.88 | 19.09 | 64,687 | +0.32(+1.70%) |
Dec 08, 2017 | 18.94 | 19.75 | 18.66 | 18.77 | 52,504 | -0.30(-1.57%) |
Dec 07, 2017 | 19.99 | 19.99 | 18.71 | 19.07 | 27,354 | -0.13(-0.68%) |
Dec 06, 2017 | 19.78 | 20.22 | 18.55 | 19.20 | 64,618 | -0.44(-2.24%) |
Dec 05, 2017 | 18.61 | 21.04 | 18.51 | 19.64 | 36,252 | +1.21(+6.57%) |
Dec 04, 2017 | 19.76 | 19.76 | 18.14 | 18.43 | 38,075 | -1.25(-6.35%) |
Dec 01, 2017 | 20.16 | 20.43 | 19.47 | 19.68 | 57,010 | -0.21(-1.06%) |
Nov 30, 2017 | 20.56 | 21.25 | 19.49 | 19.89 | 78,327 | -0.80(-3.87%) |
Nov 29, 2017 | 21.06 | 21.31 | 20.05 | 20.69 | 39,530 | -0.40(-1.90%) |
Nov 28, 2017 | 21.01 | 21.35 | 19.98 | 21.09 | 30,044 | +0.78(+3.84%) |
Nov 27, 2017 | 20.56 | 20.02 | 20.31 | 29,579 | -0.08(-0.39%) | |
Nov 24, 2017 | 20.99 | 20.99 | 19.79 | 20.39 | 9,926 | +0.02(+0.10%) |
Nov 22, 2017 | 20.04 | 20.82 | 19.70 | 20.37 | 103,224 | +0.17(+0.84%) |
Nov 21, 2017 | 20.31 | 20.31 | 19.88 | 20.20 | 19,692 | +0.18(+0.90%) |
Nov 20, 2017 | 19.53 | 20.56 | 19.13 | 20.02 | 32,587 | +0.54(+2.77%) |
Nov 17, 2017 | 18.86 | 19.68 | 18.86 | 19.48 | 19,404 | +0.66(+3.51%) |
Nov 16, 2017 | 19.90 | 19.90 | 18.62 | 18.82 | 18,359 | -0.72(-3.68%) |
Nov 15, 2017 | 19.52 | 19.68 | 18.90 | 19.54 | 50,103 | +0.36(+1.88%) |
Nov 14, 2017 | 20.41 | 20.46 | 19.10 | 19.18 | 48,400 | -0.92(-4.58%) |
Nov 13, 2017 | 19.80 | 21.17 | 19.56 | 20.10 | 44,653 | +0.35(+1.77%) |
Nov 10, 2017 | 18.02 | 20.19 | 18.02 | 19.75 | 64,522 | +1.55(+8.52%) |
Nov 09, 2017 | 18.50 | 19.31 | 18.00 | 18.20 | 53,921 | -0.69(-3.65%) |
Nov 08, 2017 | 20.42 | 20.58 | 18.89 | 18.89 | 49,919 | -1.62(-7.90%) |
Nov 07, 2017 | 21.50 | 21.86 | 19.50 | 20.51 | 40,989 | -1.31(-6.00%) |
Nov 06, 2017 | 20.60 | 23.00 | 20.60 | 21.82 | 118,816 | +1.02(+4.90%) |
Nov 03, 2017 | 19.49 | 21.00 | 19.13 | 20.80 | 49,395 | +1.31(+6.72%) |
Nov 02, 2017 | 18.99 | 19.85 | 18.99 | 19.49 | 53,711 | +0.53(+2.80%) |
Nov 01, 2017 | 18.31 | 19.45 | 18.12 | 18.96 | 43,768 | +0.70(+3.83%) |
Oct 31, 2017 | 18.11 | 18.47 | 18.05 | 18.26 | 33,092 | +0.24(+1.33%) |
Oct 30, 2017 | 18.31 | 18.52 | 18.00 | 18.02 | 28,174 | -0.05(-0.28%) |
Oct 27, 2017 | 17.80 | 18.31 | 17.72 | 18.07 | 21,997 | +0.12(+0.67%) |
Oct 26, 2017 | 18.00 | 18.14 | 17.70 | 17.95 | 55,409 | +0.09(+0.50%) |
Oct 25, 2017 | 18.00 | 18.16 | 17.55 | 17.86 | 104,249 | -0.14(-0.78%) |
Oct 24, 2017 | 17.74 | 18.10 | 17.74 | 18.00 | 31,175 | +0.16(+0.90%) |
Oct 23, 2017 | 18.30 | 18.46 | 17.78 | 17.84 | 71,881 | -0.58(-3.15%) |
Oct 20, 2017 | 18.32 | 18.55 | 17.87 | 18.42 | 57,347 | +0.42(+2.33%) |
Oct 19, 2017 | 17.51 | 18.50 | 17.09 | 18.00 | 187,713 | +0.50(+2.86%) |
Oct 18, 2017 | 17.74 | 17.90 | 17.03 | 17.50 | 109,613 | -0.25(-1.41%) |
Oct 17, 2017 | 18.24 | 18.63 | 17.51 | 17.75 | 180,832 | -0.43(-2.37%) |
Oct 16, 2017 | 18.74 | 18.95 | 18.15 | 18.18 | 178,096 | -0.57(-3.04%) |
Oct 13, 2017 | 18.90 | 19.67 | 18.12 | 18.75 | 327,174 | -0.47(-2.45%) |