Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.02 | 23.69 | 22.55 | 23.39 | 1,107,827 | +0.58(+2.54%) |
Apr 27, 2018 | 24.26 | 24.45 | 22.60 | 22.81 | 2,103,312 | -0.96(-4.04%) |
Apr 26, 2018 | 24.69 | 24.79 | 23.50 | 23.77 | 5,804,633 | -1.98(-7.69%) |
Apr 25, 2018 | 26.36 | 26.39 | 24.83 | 25.75 | 946,452 | -0.53(-2.02%) |
Apr 24, 2018 | 27.35 | 27.36 | 25.18 | 26.28 | 1,826,119 | -3.52(-11.81%) |
Apr 23, 2018 | 30.43 | 31.24 | 29.55 | 29.80 | 525,725 | -0.32(-1.06%) |
Apr 20, 2018 | 31.71 | 32.48 | 29.59 | 30.12 | 671,418 | -1.55(-4.89%) |
Apr 19, 2018 | 32.60 | 32.63 | 31.31 | 31.67 | 393,231 | -1.18(-3.59%) |
Apr 18, 2018 | 33.65 | 33.90 | 31.82 | 32.85 | 799,038 | -0.47(-1.41%) |
Apr 17, 2018 | 31.11 | 33.56 | 30.98 | 33.32 | 593,821 | +2.56(+8.32%) |
Apr 16, 2018 | 30.65 | 30.94 | 29.82 | 30.76 | 345,187 | +0.42(+1.38%) |
Apr 13, 2018 | 30.95 | 31.37 | 29.75 | 30.34 | 745,915 | -0.24(-0.78%) |
Apr 12, 2018 | 29.89 | 31.26 | 29.45 | 30.58 | 466,747 | +1.01(+3.42%) |
Apr 11, 2018 | 29.54 | 30.99 | 28.69 | 29.57 | 709,152 | -0.23(-0.77%) |
Apr 10, 2018 | 29.44 | 30.00 | 28.94 | 29.80 | 317,904 | +0.98(+3.40%) |
Apr 09, 2018 | 27.71 | 29.89 | 27.71 | 28.82 | 406,332 | +1.31(+4.76%) |
Apr 06, 2018 | 28.65 | 29.14 | 27.27 | 27.51 | 428,551 | -1.57(-5.40%) |
Apr 05, 2018 | 28.88 | 29.42 | 28.63 | 29.08 | 282,269 | +0.61(+2.14%) |
Apr 04, 2018 | 28.84 | 29.07 | 27.70 | 28.47 | 402,714 | -0.80(-2.73%) |
Apr 03, 2018 | 29.25 | 30.08 | 28.85 | 29.27 | 283,733 | +0.36(+1.25%) |
Apr 02, 2018 | 29.04 | 29.28 | 28.16 | 28.91 | 614,075 | -0.43(-1.47%) |
Mar 29, 2018 | 29.34 | 29.34 | 29.34 | 0 | +1.38(+4.94%) | |
Mar 28, 2018 | 29.23 | 29.72 | 27.50 | 27.96 | 917,846 | -1.56(-5.28%) |
Mar 27, 2018 | 32.26 | 32.30 | 29.29 | 29.52 | 565,398 | -2.23(-7.02%) |
Mar 26, 2018 | 30.85 | 31.88 | 30.37 | 31.75 | 585,251 | +2.05(+6.90%) |
Mar 23, 2018 | 31.89 | 32.47 | 28.51 | 29.70 | 1,060,571 | -2.29(-7.16%) |
Mar 22, 2018 | 31.05 | 32.65 | 30.95 | 31.99 | 654,937 | +0.57(+1.81%) |
Mar 21, 2018 | 31.60 | 31.70 | 31.00 | 31.42 | 456,930 | -0.09(-0.29%) |
Mar 20, 2018 | 32.67 | 32.90 | 30.82 | 31.51 | 652,673 | -0.59(-1.84%) |
Mar 19, 2018 | 30.81 | 32.54 | 30.45 | 32.10 | 1,155,200 | +0.55(+1.74%) |
Mar 16, 2018 | 34.20 | 34.21 | 30.23 | 31.55 | 4,348,016 | -2.04(-6.07%) |
Mar 15, 2018 | 31.41 | 34.00 | 31.26 | 33.59 | 1,529,193 | +2.39(+7.66%) |
Mar 14, 2018 | 30.00 | 31.40 | 29.75 | 31.20 | 1,339,096 | +1.20(+4.00%) |
Mar 13, 2018 | 30.03 | 30.61 | 28.11 | 30.00 | 1,348,801 | +0.12(+0.40%) |
Mar 12, 2018 | 27.64 | 31.13 | 27.24 | 29.88 | 2,311,630 | +2.98(+11.08%) |
Mar 09, 2018 | 25.21 | 27.05 | 25.19 | 26.90 | 1,192,596 | +2.03(+8.16%) |
Mar 08, 2018 | 24.39 | 24.99 | 23.91 | 24.87 | 437,255 | +0.77(+3.20%) |
Mar 07, 2018 | 23.60 | 24.10 | 974,023 | -0.23(-0.95%) | ||
Mar 06, 2018 | 24.00 | 24.52 | 23.04 | 24.33 | 773,363 | +0.83(+3.53%) |
Mar 05, 2018 | 23.07 | 25.20 | 22.55 | 23.50 | 1,149,529 | +1.55(+7.06%) |
Mar 02, 2018 | 22.44 | 23.43 | 21.17 | 21.95 | 854,704 | -0.72(-3.18%) |
Mar 01, 2018 | 22.80 | 23.50 | 22.17 | 22.67 | 316,182 | -0.09(-0.40%) |
Feb 28, 2018 | 22.90 | 24.24 | 22.52 | 22.76 | 730,040 | +0.18(+0.80%) |
Feb 27, 2018 | 20.10 | 23.00 | 20.10 | 22.58 | 781,255 | +2.33(+11.51%) |
Feb 26, 2018 | 20.00 | 20.83 | 19.90 | 20.25 | 312,174 | +0.61(+3.11%) |
Feb 23, 2018 | 19.53 | 20.45 | 19.19 | 19.64 | 209,587 | +0.23(+1.18%) |
Feb 22, 2018 | 20.05 | 20.26 | 19.02 | 19.41 | 213,022 | -0.69(-3.43%) |
Feb 21, 2018 | 20.71 | 21.36 | 19.95 | 20.10 | 275,433 | -0.57(-2.76%) |
Feb 20, 2018 | 19.74 | 20.79 | 19.35 | 20.67 | 207,938 | +1.40(+7.27%) |
Feb 16, 2018 | 19.27 | 19.27 | 19.27 | 0 | +0.56(+2.99%) | |
Feb 15, 2018 | 18.13 | 18.90 | 17.82 | 18.71 | 194,101 | +0.74(+4.12%) |
Feb 14, 2018 | 18.03 | 18.64 | 17.78 | 17.97 | 181,585 | -0.01(-0.06%) |
Feb 13, 2018 | 17.89 | 18.50 | 17.54 | 17.98 | 82,912 | -0.02(-0.11%) |
Feb 12, 2018 | 18.10 | 18.23 | 17.64 | 18.00 | 207,620 | -0.04(-0.22%) |
Feb 09, 2018 | 18.83 | 19.02 | 16.59 | 18.04 | 607,457 | -0.60(-3.22%) |
Feb 08, 2018 | 20.14 | 20.41 | 18.57 | 18.64 | 290,365 | -1.60(-7.91%) |
Feb 07, 2018 | 20.00 | 20.46 | 20.00 | 20.24 | 231,833 | +0.26(+1.30%) |
Feb 06, 2018 | 19.83 | 20.80 | 18.60 | 19.98 | 346,211 | -0.14(-0.70%) |
Feb 05, 2018 | 20.58 | 22.50 | 19.08 | 20.12 | 983,507 | -0.49(-2.38%) |
Feb 02, 2018 | 20.25 | 20.61 | 19.13 | 20.61 | 475,744 | +0.71(+3.57%) |
Feb 01, 2018 | 18.83 | 20.50 | 18.62 | 19.90 | 342,625 | +0.81(+4.24%) |
Jan 31, 2018 | 18.00 | 19.19 | 17.79 | 19.09 | 271,429 | +1.23(+6.89%) |
Jan 30, 2018 | 18.12 | 18.41 | 18.08 | 17.86 | 103,636 | -0.35(-1.92%) |
Jan 29, 2018 | 17.52 | 18.45 | 17.41 | 18.21 | 155,654 | +0.71(+4.06%) |
Jan 26, 2018 | 19.01 | 19.01 | 17.50 | 17.50 | 490,334 | -1.37(-7.26%) |
Jan 25, 2018 | 18.72 | 19.02 | 18.51 | 18.87 | 84,534 | +0.12(+0.64%) |
Jan 24, 2018 | 19.23 | 19.77 | 18.31 | 18.75 | 214,537 | -0.48(-2.50%) |
Jan 23, 2018 | 18.20 | 19.49 | 18.05 | 19.23 | 193,572 | +1.06(+5.83%) |
Jan 22, 2018 | 18.59 | 18.91 | 17.61 | 18.17 | 399,265 | -0.36(-1.94%) |
Jan 19, 2018 | 18.63 | 19.00 | 18.13 | 18.53 | 236,440 | +0.10(+0.54%) |
Jan 18, 2018 | 19.98 | 20.39 | 18.02 | 18.43 | 459,354 | -1.53(-7.67%) |
Jan 17, 2018 | 20.44 | 20.51 | 19.72 | 19.96 | 212,935 | -0.46(-2.25%) |
Jan 16, 2018 | 21.03 | 21.29 | 20.26 | 20.42 | 397,249 | -0.09(-0.44%) |
Jan 12, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.83(+4.22%) | |
Jan 11, 2018 | 19.14 | 20.00 | 18.88 | 19.68 | 439,693 | +0.64(+3.36%) |
Jan 10, 2018 | 19.12 | 18.31 | 19.04 | 169,451 | +0.56(+3.03%) | |
Jan 09, 2018 | 18.99 | 18.99 | 18.06 | 18.48 | 227,792 | -0.64(-3.35%) |
Jan 08, 2018 | 19.29 | 19.43 | 18.51 | 19.12 | 208,583 | +0.32(+1.70%) |
Jan 05, 2018 | 17.82 | 19.47 | 17.59 | 18.80 | 394,472 | +1.10(+6.21%) |
Jan 04, 2018 | 18.10 | 18.63 | 17.10 | 17.70 | 169,753 | -0.50(-2.75%) |
Jan 03, 2018 | 18.63 | 18.89 | 18.06 | 18.20 | 151,754 | -0.35(-1.89%) |
Jan 02, 2018 | 17.96 | 18.82 | 17.81 | 18.55 | 407,548 | +0.79(+4.45%) |
Dec 29, 2017 | 17.76 | 17.76 | 17.76 | 0 | +2.02(+12.83%) | |
Dec 28, 2017 | 15.82 | 16.00 | 15.55 | 15.74 | 54,895 | -0.11(-0.69%) |
Dec 27, 2017 | 15.72 | 16.38 | 15.72 | 15.85 | 227,607 | +0.11(+0.70%) |
Dec 26, 2017 | 15.17 | 15.93 | 14.78 | 15.74 | 155,414 | +0.63(+4.17%) |
Dec 22, 2017 | 15.62 | 15.87 | 15.10 | 15.11 | 137,410 | -0.59(-3.76%) |
Dec 21, 2017 | 14.94 | 15.91 | 14.71 | 15.70 | 329,691 | +0.91(+6.15%) |
Dec 20, 2017 | 14.87 | 14.99 | 14.77 | 14.79 | 121,603 | -0.11(-0.74%) |
Dec 19, 2017 | 14.73 | 14.98 | 14.00 | 14.90 | 465,817 | +0.30(+2.05%) |
Dec 18, 2017 | 14.55 | 15.00 | 14.41 | 14.60 | 550,910 | +0.20(+1.39%) |