Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.40 | 26.40 | 24.40 | 24.80 | 38,190 | -0.30(-1.20%) |
Apr 27, 2018 | 23.60 | 26.20 | 23.60 | 25.10 | 61,516 | +1.50(+6.36%) |
Apr 26, 2018 | 23.20 | 24.20 | 22.80 | 23.60 | 23,085 | +0.40(+1.72%) |
Apr 25, 2018 | 22.80 | 23.40 | 22.60 | 23.20 | 12,621 | +0.60(+2.65%) |
Apr 24, 2018 | 22.60 | 23.80 | 22.40 | 22.60 | 24,952 | +0.00(+0.00%) |
Apr 23, 2018 | 23.80 | 24.00 | 22.00 | 22.60 | 39,460 | -1.00(-4.24%) |
Apr 20, 2018 | 22.00 | 24.20 | 22.00 | 23.60 | 40,060 | +1.20(+5.36%) |
Apr 19, 2018 | 24.00 | 25.60 | 22.00 | 22.40 | 53,310 | -1.40(-5.88%) |
Apr 18, 2018 | 22.60 | 25.00 | 22.20 | 23.80 | 85,615 | +1.20(+5.31%) |
Apr 17, 2018 | 20.80 | 23.80 | 20.50 | 22.60 | 94,777 | +2.00(+9.71%) |
Apr 16, 2018 | 20.80 | 21.00 | 20.40 | 20.60 | 30,018 | +0.40(+1.98%) |
Apr 13, 2018 | 20.80 | 21.00 | 19.97 | 20.20 | 23,913 | -0.80(-3.81%) |
Apr 12, 2018 | 20.20 | 21.20 | 19.80 | 21.00 | 45,569 | +0.80(+3.96%) |
Apr 11, 2018 | 20.40 | 21.60 | 20.00 | 20.20 | 42,830 | -0.20(-0.98%) |
Apr 10, 2018 | 19.80 | 20.80 | 19.40 | 20.40 | 54,153 | +0.54(+2.74%) |
Apr 09, 2018 | 19.40 | 20.20 | 19.00 | 19.86 | 52,687 | +0.57(+2.94%) |
Apr 06, 2018 | 19.29 | 42,724 | +0.36(+1.91%) | |||
Apr 05, 2018 | 19.80 | 20.20 | 18.46 | 18.93 | 67,215 | -0.89(-4.51%) |
Apr 04, 2018 | 18.22 | 20.00 | 18.22 | 19.82 | 105,341 | -0.38(-1.88%) |
Apr 03, 2018 | 19.50 | 20.20 | 19.26 | 20.20 | 33,333 | +1.20(+6.30%) |
Apr 02, 2018 | 20.60 | 20.60 | 18.40 | 19.00 | 59,897 | -1.60(-7.76%) |
Mar 29, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.40(+1.98%) | |
Mar 28, 2018 | 20.20 | 20.60 | 19.40 | 20.20 | 43,743 | +0.00(+0.00%) |
Mar 27, 2018 | 20.60 | 21.00 | 20.20 | 20.20 | 24,229 | -0.40(-1.94%) |
Mar 26, 2018 | 21.00 | 21.26 | 20.40 | 20.60 | 34,195 | +0.20(+0.98%) |
Mar 23, 2018 | 20.80 | 21.00 | 20.40 | 20.40 | 27,596 | -0.20(-0.97%) |
Mar 22, 2018 | 20.60 | 21.00 | 20.20 | 20.60 | 22,141 | +0.00(+0.00%) |
Mar 21, 2018 | 20.40 | 21.40 | 20.40 | 20.60 | 24,227 | -0.20(-0.96%) |
Mar 20, 2018 | 22.00 | 22.20 | 20.60 | 20.80 | 28,970 | -1.20(-5.45%) |
Mar 19, 2018 | 22.00 | 22.20 | 21.60 | 22.00 | 21,950 | +0.00(+0.00%) |
Mar 16, 2018 | 21.40 | 22.60 | 21.40 | 22.00 | 46,000 | +0.40(+1.85%) |
Mar 15, 2018 | 21.40 | 21.80 | 21.20 | 21.60 | 16,258 | +0.20(+0.93%) |
Mar 14, 2018 | 23.20 | 23.80 | 21.00 | 21.40 | 32,821 | -2.00(-8.55%) |
Mar 13, 2018 | 23.60 | 23.80 | 22.80 | 23.40 | 28,757 | +0.00(+0.00%) |
Mar 12, 2018 | 23.40 | 24.60 | 22.80 | 23.40 | 49,751 | -0.20(-0.85%) |
Mar 09, 2018 | 22.60 | 23.80 | 22.00 | 23.60 | 62,897 | +1.40(+6.31%) |
Mar 08, 2018 | 21.80 | 22.80 | 21.20 | 22.20 | 32,400 | +0.60(+2.78%) |
Mar 07, 2018 | 22.20 | 22.80 | 21.40 | 21.60 | 35,516 | -1.00(-4.42%) |
Mar 06, 2018 | 22.40 | 22.80 | 21.60 | 22.60 | 35,021 | +0.40(+1.80%) |
Mar 05, 2018 | 22.20 | 22.40 | 21.60 | 22.20 | 28,074 | -0.20(-0.89%) |
Mar 02, 2018 | 19.70 | 22.40 | 19.60 | 22.40 | 69,529 | +2.52(+12.70%) |
Mar 01, 2018 | 20.20 | 20.31 | 19.41 | 19.88 | 45,603 | -0.32(-1.60%) |
Feb 28, 2018 | 20.40 | 20.80 | 20.20 | 20.20 | 21,648 | -0.20(-0.98%) |
Feb 27, 2018 | 20.80 | 21.80 | 20.20 | 20.40 | 48,386 | -0.60(-2.86%) |
Feb 26, 2018 | 20.00 | 21.20 | 20.00 | 21.00 | 39,639 | +0.80(+3.96%) |
Feb 23, 2018 | 20.60 | 20.60 | 20.00 | 20.20 | 36,632 | -0.40(-1.94%) |
Feb 22, 2018 | 20.80 | 21.20 | 20.20 | 20.60 | 59,068 | -0.30(-1.44%) |
Feb 21, 2018 | 21.00 | 21.60 | 20.80 | 20.90 | 39,453 | -0.40(-1.88%) |
Feb 20, 2018 | 21.80 | 22.20 | 21.00 | 21.30 | 45,505 | -0.50(-2.29%) |
Feb 16, 2018 | 21.80 | 21.80 | 21.80 | 0 | -0.20(-0.91%) | |
Feb 15, 2018 | 22.80 | 23.00 | 21.40 | 22.00 | 52,574 | -0.60(-2.65%) |
Feb 14, 2018 | 21.60 | 22.60 | 21.20 | 22.60 | 37,670 | +0.80(+3.67%) |
Feb 13, 2018 | 23.00 | 23.00 | 21.60 | 21.80 | 36,997 | -1.20(-5.22%) |
Feb 12, 2018 | 24.20 | 25.20 | 22.00 | 23.00 | 68,490 | -1.60(-6.50%) |
Feb 09, 2018 | 26.00 | 26.20 | 18.60 | 24.60 | 293,342 | -1.80(-6.82%) |
Feb 08, 2018 | 28.00 | 26.40 | 26.40 | 49,276 | -1.00(-3.65%) | |
Feb 07, 2018 | 27.80 | 28.40 | 27.30 | 27.40 | 28,135 | -0.40(-1.44%) |
Feb 06, 2018 | 27.60 | 28.80 | 27.40 | 27.80 | 36,572 | -0.80(-2.80%) |
Feb 05, 2018 | 28.00 | 30.80 | 27.80 | 28.60 | 67,268 | +0.40(+1.42%) |
Feb 02, 2018 | 28.80 | 28.80 | 27.80 | 28.20 | 52,716 | -0.80(-2.76%) |