Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.96 | 18.02 | 17.45 | 17.53 | 328,362 | -0.44(-2.46%) |
Apr 27, 2018 | 18.75 | 18.83 | 17.78 | 17.97 | 333,971 | -0.82(-4.35%) |
Apr 26, 2018 | 19.49 | 19.49 | 18.41 | 18.79 | 472,690 | +0.02(+0.10%) |
Apr 25, 2018 | 18.97 | 19.04 | 18.70 | 18.77 | 156,109 | -0.26(-1.35%) |
Apr 24, 2018 | 19.07 | 19.20 | 18.78 | 19.03 | 228,019 | +0.06(+0.34%) |
Apr 23, 2018 | 19.07 | 19.40 | 18.91 | 18.96 | 291,726 | -0.11(-0.58%) |
Apr 20, 2018 | 19.10 | 19.17 | 18.93 | 19.07 | 222,072 | -0.06(-0.34%) |
Apr 19, 2018 | 19.39 | 19.41 | 19.10 | 19.14 | 187,986 | -0.25(-1.28%) |
Apr 18, 2018 | 19.46 | 19.58 | 19.39 | 19.39 | 143,202 | +0.00(+0.00%) |
Apr 17, 2018 | 19.79 | 19.79 | 19.33 | 19.39 | 351,440 | -0.28(-1.40%) |
Apr 16, 2018 | 19.50 | 19.78 | 19.36 | 19.66 | 141,889 | +0.29(+1.47%) |
Apr 13, 2018 | 19.44 | 19.53 | 19.26 | 19.38 | 178,421 | +0.07(+0.38%) |
Apr 12, 2018 | 19.15 | 19.40 | 19.15 | 19.30 | 136,149 | +0.18(+0.96%) |
Apr 11, 2018 | 19.16 | 19.34 | 19.08 | 19.12 | 118,683 | -0.15(-0.76%) |
Apr 10, 2018 | 19.09 | 19.35 | 18.94 | 19.27 | 186,030 | +0.40(+2.09%) |
Apr 09, 2018 | 19.26 | 19.26 | 18.85 | 18.87 | 253,134 | -0.25(-1.30%) |
Apr 06, 2018 | 19.16 | 19.40 | 18.97 | 19.12 | 153,379 | -0.17(-0.86%) |
Apr 05, 2018 | 19.26 | 19.49 | 19.05 | 19.28 | 190,611 | +0.17(+0.91%) |
Apr 04, 2018 | 18.54 | 19.13 | 18.36 | 19.11 | 234,340 | +0.28(+1.46%) |
Apr 03, 2018 | 18.61 | 18.85 | 18.29 | 18.83 | 228,542 | +0.39(+2.09%) |
Apr 02, 2018 | 18.48 | 18.61 | 17.95 | 18.45 | 241,184 | -0.11(-0.59%) |
Mar 29, 2018 | 18.56 | 18.56 | 18.56 | 0 | +0.17(+0.95%) | |
Mar 28, 2018 | 18.00 | 18.48 | 17.97 | 18.38 | 212,005 | +0.43(+2.41%) |
Mar 27, 2018 | 18.07 | 18.18 | 17.71 | 17.95 | 212,854 | -0.07(-0.41%) |
Mar 26, 2018 | 18.20 | 18.20 | 17.73 | 18.02 | 186,273 | +0.14(+0.77%) |
Mar 23, 2018 | 19.01 | 19.35 | 17.84 | 17.89 | 417,157 | -1.14(-5.99%) |
Mar 22, 2018 | 19.85 | 19.96 | 19.02 | 19.03 | 251,618 | -1.09(-5.44%) |
Mar 21, 2018 | 20.19 | 20.41 | 20.05 | 20.12 | 150,441 | +0.01(+0.05%) |
Mar 20, 2018 | 20.25 | 20.35 | 20.09 | 20.11 | 131,046 | -0.10(-0.50%) |
Mar 19, 2018 | 20.31 | 20.48 | 20.00 | 20.21 | 226,322 | -0.18(-0.90%) |
Mar 16, 2018 | 20.27 | 20.64 | 20.09 | 20.40 | 280,248 | +0.17(+0.82%) |
Mar 15, 2018 | 20.37 | 20.37 | 20.05 | 20.23 | 203,310 | -0.03(-0.14%) |
Mar 14, 2018 | 20.50 | 20.54 | 20.16 | 20.26 | 176,011 | -0.10(-0.50%) |
Mar 13, 2018 | 20.60 | 20.85 | 20.34 | 20.36 | 218,486 | -0.10(-0.49%) |
Mar 12, 2018 | 20.44 | 20.64 | 20.35 | 20.46 | 117,131 | +0.02(+0.09%) |
Mar 09, 2018 | 20.22 | 20.51 | 20.08 | 20.44 | 164,764 | +0.28(+1.40%) |
Mar 08, 2018 | 20.31 | 20.31 | 20.02 | 20.16 | 105,240 | -0.05(-0.27%) |
Mar 07, 2018 | 20.28 | 20.21 | 148,881 | +0.28(+1.42%) | ||
Mar 06, 2018 | 19.75 | 19.94 | 19.46 | 19.93 | 174,675 | +0.31(+1.58%) |
Mar 05, 2018 | 19.46 | 19.73 | 19.22 | 19.62 | 287,597 | +0.02(+0.09%) |
Mar 02, 2018 | 19.36 | 19.65 | 19.11 | 19.60 | 136,369 | +0.05(+0.28%) |
Mar 01, 2018 | 19.36 | 19.64 | 19.10 | 19.55 | 171,812 | +0.13(+0.66%) |
Feb 28, 2018 | 20.12 | 20.16 | 19.38 | 19.42 | 232,666 | -0.62(-3.10%) |
Feb 27, 2018 | 20.61 | 20.83 | 20.04 | 20.04 | 257,593 | -0.55(-2.66%) |
Feb 26, 2018 | 20.46 | 20.62 | 20.20 | 20.59 | 225,425 | +0.15(+0.71%) |
Feb 23, 2018 | 20.32 | 20.45 | 20.14 | 20.44 | 121,213 | +0.23(+1.13%) |
Feb 22, 2018 | 20.21 | 142,095 | +0.03(+0.14%) | |||
Feb 21, 2018 | 20.16 | 20.49 | 20.12 | 20.19 | 195,766 | -0.03(-0.14%) |
Feb 20, 2018 | 20.09 | 20.33 | 19.87 | 20.21 | 476,142 | -0.04(-0.18%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.38(-1.86%) | |
Feb 15, 2018 | 20.20 | 20.65 | 19.99 | 20.63 | 243,639 | +0.66(+3.29%) |
Feb 14, 2018 | 19.25 | 20.04 | 19.25 | 19.98 | 294,476 | +0.57(+2.92%) |
Feb 13, 2018 | 19.46 | 19.65 | 19.26 | 19.41 | 329,650 | -0.21(-1.07%) |
Feb 12, 2018 | 18.64 | 19.88 | 18.64 | 19.62 | 479,949 | +1.00(+5.34%) |
Feb 09, 2018 | 19.15 | 19.40 | 18.12 | 18.62 | 757,102 | -0.24(-1.26%) |
Feb 08, 2018 | 19.35 | 19.41 | 18.78 | 18.86 | 292,087 | -0.51(-2.64%) |
Feb 07, 2018 | 18.73 | 19.56 | 18.73 | 19.37 | 299,975 | +0.58(+3.06%) |
Feb 06, 2018 | 18.68 | 19.23 | 18.48 | 18.80 | 411,336 | -0.56(-2.88%) |
Feb 05, 2018 | 20.06 | 20.32 | 19.15 | 19.36 | 227,103 | -0.88(-4.33%) |
Feb 02, 2018 | 20.53 | 20.60 | 20.11 | 20.23 | 203,920 | -0.47(-2.29%) |