Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.81 | 24.11 | 22.73 | 23.98 | 1,883,794 | +0.89(+3.83%) |
Apr 27, 2018 | 23.15 | 23.61 | 22.76 | 23.10 | 1,408,269 | -0.71(-2.97%) |
Apr 26, 2018 | 24.30 | 25.11 | 23.24 | 23.80 | 2,790,306 | -0.26(-1.10%) |
Apr 25, 2018 | 22.46 | 24.13 | 22.33 | 24.07 | 3,371,415 | +1.45(+6.42%) |
Apr 24, 2018 | 22.23 | 23.30 | 21.98 | 22.62 | 2,048,139 | +0.61(+2.78%) |
Apr 23, 2018 | 21.89 | 22.12 | 21.30 | 22.00 | 2,782,073 | -0.34(-1.52%) |
Apr 20, 2018 | 21.90 | 22.55 | 21.16 | 22.34 | 1,836,548 | -0.06(-0.25%) |
Apr 19, 2018 | 22.95 | 23.42 | 21.92 | 22.40 | 1,949,134 | -0.25(-1.12%) |
Apr 18, 2018 | 22.13 | 23.86 | 22.06 | 22.66 | 3,467,844 | +1.02(+4.70%) |
Apr 17, 2018 | 21.09 | 21.76 | 20.58 | 21.64 | 1,321,153 | +0.52(+2.45%) |
Apr 16, 2018 | 20.88 | 21.41 | 20.26 | 21.12 | 1,929,589 | +0.14(+0.67%) |
Apr 13, 2018 | 20.50 | 21.18 | 20.44 | 20.98 | 1,412,184 | +0.66(+3.25%) |
Apr 12, 2018 | 20.03 | 20.69 | 19.28 | 20.32 | 1,277,301 | +0.29(+1.46%) |
Apr 11, 2018 | 19.35 | 20.76 | 19.08 | 20.03 | 2,611,277 | +0.74(+3.81%) |
Apr 10, 2018 | 17.62 | 19.80 | 17.54 | 19.29 | 3,442,163 | +2.27(+13.34%) |
Apr 09, 2018 | 17.35 | 17.64 | 16.76 | 17.02 | 1,239,547 | +0.09(+0.56%) |
Apr 06, 2018 | 17.81 | 18.01 | 16.43 | 16.93 | 2,031,531 | -1.11(-6.17%) |
Apr 05, 2018 | 16.62 | 18.17 | 16.33 | 18.04 | 2,194,008 | +1.55(+9.37%) |
Apr 04, 2018 | 15.62 | 16.60 | 15.55 | 16.49 | 1,283,981 | +0.39(+2.40%) |
Apr 03, 2018 | 15.38 | 16.11 | 15.32 | 16.11 | 1,188,460 | +0.95(+6.28%) |
Apr 02, 2018 | 16.02 | 16.07 | 14.81 | 15.15 | 1,602,845 | -1.01(-6.24%) |
Mar 29, 2018 | 16.16 | 16.16 | 16.16 | 0 | +0.70(+4.51%) | |
Mar 28, 2018 | 15.26 | 15.77 | 15.17 | 15.46 | 1,540,620 | +0.16(+1.05%) |
Mar 27, 2018 | 17.06 | 17.12 | 15.20 | 15.30 | 2,462,527 | -1.54(-9.12%) |
Mar 26, 2018 | 16.59 | 17.03 | 16.23 | 16.84 | 1,882,285 | +0.59(+3.65%) |
Mar 23, 2018 | 15.26 | 16.87 | 15.02 | 16.25 | 2,605,212 | +1.17(+7.75%) |
Mar 22, 2018 | 15.26 | 15.83 | 14.81 | 15.08 | 1,806,893 | -0.66(-4.19%) |
Mar 21, 2018 | 14.10 | 15.90 | 14.00 | 15.74 | 2,600,776 | +1.81(+12.99%) |
Mar 20, 2018 | 13.59 | 14.12 | 13.49 | 13.93 | 1,153,496 | +0.54(+4.01%) |
Mar 19, 2018 | 13.89 | 14.01 | 13.17 | 13.39 | 1,090,993 | -0.64(-4.57%) |
Mar 16, 2018 | 13.61 | 14.26 | 13.35 | 14.03 | 3,027,748 | +0.53(+3.91%) |
Mar 15, 2018 | 13.99 | 14.29 | 13.35 | 13.50 | 1,160,194 | -0.36(-2.58%) |
Mar 14, 2018 | 13.67 | 13.87 | 13.51 | 13.86 | 798,953 | +0.38(+2.80%) |
Mar 13, 2018 | 13.66 | 13.95 | 13.37 | 13.49 | 1,349,303 | -0.12(-0.90%) |
Mar 12, 2018 | 13.64 | 13.90 | 13.30 | 13.61 | 1,284,809 | -0.03(-0.21%) |
Mar 09, 2018 | 13.58 | 13.79 | 13.30 | 13.64 | 2,169,508 | +0.20(+1.47%) |
Mar 08, 2018 | 13.19 | 13.48 | 12.86 | 13.44 | 1,163,596 | +0.27(+2.08%) |
Mar 07, 2018 | 13.40 | 12.73 | 13.17 | 2,275,079 | -0.08(-0.64%) | |
Mar 06, 2018 | 13.92 | 14.07 | 13.13 | 13.25 | 1,905,966 | -0.57(-4.09%) |
Mar 05, 2018 | 14.02 | 14.26 | 13.48 | 13.82 | 2,413,624 | -0.30(-2.14%) |
Mar 02, 2018 | 12.93 | 14.31 | 12.73 | 14.12 | 1,770,039 | +0.90(+6.85%) |
Mar 01, 2018 | 13.19 | 13.57 | 12.50 | 13.21 | 2,860,617 | -0.08(-0.64%) |
Feb 28, 2018 | 15.10 | 15.12 | 13.29 | 13.30 | 4,433,713 | -1.52(-10.24%) |
Feb 27, 2018 | 17.58 | 17.67 | 14.51 | 14.81 | 6,689,519 | -4.14(-21.83%) |
Feb 26, 2018 | 19.24 | 19.27 | 18.49 | 18.95 | 1,316,776 | -0.11(-0.59%) |
Feb 23, 2018 | 18.39 | 19.18 | 17.91 | 19.06 | 1,443,031 | +0.79(+4.33%) |
Feb 22, 2018 | 17.59 | 18.84 | 17.41 | 18.27 | 976,699 | +0.99(+5.73%) |
Feb 21, 2018 | 17.91 | 18.09 | 17.28 | 17.28 | 843,670 | -0.71(-3.93%) |
Feb 20, 2018 | 18.15 | 18.61 | 17.87 | 17.99 | 705,151 | -0.08(-0.42%) |
Feb 16, 2018 | 18.07 | 18.07 | 18.07 | 0 | -0.19(-1.03%) | |
Feb 15, 2018 | 17.90 | 18.46 | 17.03 | 18.25 | 1,398,545 | +0.40(+2.22%) |
Feb 14, 2018 | 16.95 | 18.07 | 16.78 | 17.86 | 1,238,283 | +0.60(+3.50%) |
Feb 13, 2018 | 17.38 | 17.66 | 17.09 | 17.26 | 867,851 | -0.41(-2.29%) |
Feb 12, 2018 | 17.27 | 18.18 | 17.13 | 17.66 | 1,985,311 | +0.82(+4.87%) |
Feb 09, 2018 | 17.29 | 17.47 | 15.85 | 16.84 | 3,283,798 | -0.04(-0.22%) |
Feb 08, 2018 | 18.59 | 19.13 | 16.84 | 16.88 | 2,643,286 | -1.25(-6.91%) |
Feb 07, 2018 | 19.69 | 19.72 | 18.07 | 18.13 | 1,783,882 | -1.48(-7.54%) |
Feb 06, 2018 | 18.15 | 19.87 | 18.10 | 19.61 | 1,778,551 | +0.82(+4.36%) |
Feb 05, 2018 | 18.86 | 20.21 | 18.51 | 18.79 | 1,522,825 | -0.66(-3.39%) |
Feb 02, 2018 | 21.15 | 21.15 | 19.20 | 19.45 | 1,724,163 | -2.18(-10.07%) |