Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.73 | 21.31 | 19.38 | 21.17 | 1,774,147 | +1.30(+6.54%) |
Apr 27, 2018 | 19.92 | 20.34 | 19.75 | 19.87 | 1,004,247 | +0.11(+0.56%) |
Apr 26, 2018 | 19.36 | 20.03 | 19.18 | 19.76 | 1,151,087 | +0.62(+3.24%) |
Apr 25, 2018 | 19.34 | 19.41 | 18.47 | 19.14 | 1,087,110 | -0.27(-1.39%) |
Apr 24, 2018 | 19.92 | 20.12 | 19.00 | 19.41 | 1,478,466 | -0.45(-2.27%) |
Apr 23, 2018 | 20.98 | 21.51 | 19.85 | 19.86 | 1,538,272 | -1.12(-5.34%) |
Apr 20, 2018 | 20.60 | 21.07 | 20.60 | 20.98 | 1,487,706 | +0.43(+2.09%) |
Apr 19, 2018 | 20.04 | 20.59 | 20.04 | 20.55 | 1,769,406 | +0.46(+2.29%) |
Apr 18, 2018 | 21.03 | 21.15 | 20.00 | 20.09 | 1,574,772 | -0.87(-4.15%) |
Apr 17, 2018 | 20.07 | 21.28 | 19.86 | 20.96 | 1,666,826 | +0.99(+4.96%) |
Apr 16, 2018 | 20.04 | 20.46 | 19.82 | 19.97 | 1,223,843 | -0.11(-0.55%) |
Apr 13, 2018 | 20.55 | 20.59 | 19.85 | 20.08 | 923,808 | -0.38(-1.86%) |
Apr 12, 2018 | 21.05 | 21.31 | 20.15 | 20.46 | 924,762 | -0.54(-2.57%) |
Apr 11, 2018 | 20.40 | 21.25 | 20.40 | 21.00 | 960,037 | +0.53(+2.59%) |
Apr 10, 2018 | 21.33 | 21.57 | 20.16 | 20.47 | 1,561,383 | -0.38(-1.82%) |
Apr 09, 2018 | 20.38 | 21.18 | 20.38 | 20.85 | 1,576,674 | +0.51(+2.51%) |
Apr 06, 2018 | 21.42 | 21.95 | 20.25 | 20.34 | 1,280,064 | -1.71(-7.76%) |
Apr 05, 2018 | 21.70 | 22.49 | 21.49 | 22.05 | 1,043,138 | +0.62(+2.89%) |
Apr 04, 2018 | 20.16 | 21.46 | 19.42 | 21.43 | 1,038,013 | +0.56(+2.68%) |
Apr 03, 2018 | 21.15 | 21.57 | 20.50 | 20.87 | 911,752 | -0.12(-0.57%) |
Apr 02, 2018 | 21.02 | 21.30 | 20.59 | 20.99 | 712,233 | -0.16(-0.76%) |
Mar 29, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.39(+1.88%) | |
Mar 28, 2018 | 19.99 | 21.32 | 19.80 | 20.76 | 1,758,773 | +0.73(+3.64%) |
Mar 27, 2018 | 21.50 | 21.93 | 19.66 | 20.03 | 1,779,431 | -1.45(-6.75%) |
Mar 26, 2018 | 22.59 | 22.83 | 21.10 | 21.48 | 1,571,011 | -0.66(-2.98%) |
Mar 23, 2018 | 22.45 | 23.08 | 21.95 | 22.14 | 1,059,354 | -0.59(-2.60%) |
Mar 22, 2018 | 23.82 | 23.92 | 22.41 | 22.73 | 1,575,271 | -1.57(-6.46%) |
Mar 21, 2018 | 25.11 | 25.19 | 24.11 | 24.30 | 1,631,600 | -0.74(-2.96%) |
Mar 20, 2018 | 24.89 | 25.38 | 24.89 | 25.04 | 1,069,388 | +0.23(+0.93%) |
Mar 19, 2018 | 24.89 | 25.54 | 24.10 | 24.81 | 1,827,414 | +0.34(+1.39%) |
Mar 16, 2018 | 27.57 | 27.60 | 24.73 | 24.47 | 4,360,419 | -3.09(-11.21%) |
Mar 15, 2018 | 30.29 | 30.31 | 26.00 | 27.56 | 3,271,574 | -3.24(-10.52%) |
Mar 14, 2018 | 31.15 | 31.68 | 30.48 | 30.80 | 749,855 | -0.13(-0.42%) |
Mar 13, 2018 | 32.00 | 32.00 | 30.52 | 30.93 | 1,001,325 | -0.80(-2.52%) |
Mar 12, 2018 | 31.19 | 32.20 | 31.01 | 31.73 | 977,947 | +0.98(+3.19%) |
Mar 09, 2018 | 29.87 | 30.84 | 29.43 | 30.75 | 618,581 | +1.25(+4.24%) |
Mar 08, 2018 | 28.73 | 29.84 | 28.56 | 29.50 | 658,563 | +0.95(+3.33%) |
Mar 07, 2018 | 28.80 | 27.50 | 28.55 | 628,490 | -0.34(-1.18%) | |
Mar 06, 2018 | 28.99 | 29.42 | 28.12 | 28.89 | 502,618 | +0.39(+1.37%) |
Mar 05, 2018 | 28.22 | 28.70 | 27.63 | 28.50 | 419,210 | -0.06(-0.21%) |
Mar 02, 2018 | 27.07 | 28.65 | 26.52 | 28.56 | 671,761 | +1.14(+4.16%) |
Mar 01, 2018 | 28.91 | 29.15 | 26.85 | 27.42 | 662,242 | -0.97(-3.42%) |
Feb 28, 2018 | 30.00 | 30.56 | 28.28 | 28.39 | 853,311 | -1.58(-5.27%) |
Feb 27, 2018 | 31.52 | 31.65 | 29.90 | 29.97 | 533,272 | -1.71(-5.40%) |
Feb 26, 2018 | 31.72 | 32.56 | 31.30 | 31.68 | 519,316 | +0.10(+0.32%) |
Feb 23, 2018 | 31.31 | 31.86 | 30.81 | 31.58 | 296,855 | +0.44(+1.41%) |
Feb 22, 2018 | 31.73 | 32.59 | 31.07 | 31.14 | 506,833 | -0.48(-1.52%) |
Feb 21, 2018 | 31.05 | 31.99 | 31.05 | 31.62 | 617,856 | +0.98(+3.20%) |
Feb 20, 2018 | 29.79 | 30.80 | 29.51 | 30.64 | 863,011 | +0.21(+0.69%) |
Feb 16, 2018 | 30.43 | 30.43 | 30.43 | 0 | -0.57(-1.84%) | |
Feb 15, 2018 | 31.13 | 31.76 | 30.20 | 31.00 | 784,607 | +0.39(+1.27%) |
Feb 14, 2018 | 29.29 | 30.90 | 29.29 | 30.61 | 544,548 | +1.16(+3.94%) |
Feb 13, 2018 | 28.83 | 29.96 | 28.71 | 29.45 | 728,584 | +0.72(+2.51%) |
Feb 12, 2018 | 27.18 | 29.20 | 27.18 | 28.73 | 1,252,645 | +1.69(+6.25%) |
Feb 09, 2018 | 28.10 | 28.63 | 25.41 | 27.04 | 2,126,582 | -0.63(-2.28%) |
Feb 08, 2018 | 29.80 | 29.99 | 27.66 | 27.67 | 1,020,499 | -1.04(-3.62%) |
Feb 07, 2018 | 29.77 | 29.99 | 28.69 | 28.71 | 811,336 | -1.33(-4.43%) |
Feb 06, 2018 | 29.15 | 30.59 | 28.90 | 30.04 | 920,299 | -0.41(-1.35%) |
Feb 05, 2018 | 31.23 | 31.98 | 30.04 | 30.45 | 1,021,082 | -1.27(-4.00%) |
Feb 02, 2018 | 32.15 | 32.28 | 31.52 | 31.72 | 1,284,034 | -1.00(-3.06%) |