Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.11 | 23.29 | 22.61 | 22.68 | 454,840 | -0.46(-1.99%) |
Apr 27, 2018 | 23.06 | 23.33 | 22.78 | 23.14 | 247,598 | -0.08(-0.34%) |
Apr 26, 2018 | 22.87 | 23.34 | 22.78 | 23.22 | 313,000 | +0.47(+2.07%) |
Apr 25, 2018 | 22.24 | 22.99 | 21.93 | 22.75 | 345,576 | +0.25(+1.11%) |
Apr 24, 2018 | 23.03 | 23.26 | 22.18 | 22.50 | 228,628 | -0.33(-1.45%) |
Apr 23, 2018 | 22.53 | 22.85 | 21.97 | 22.83 | 222,064 | +0.06(+0.26%) |
Apr 20, 2018 | 22.82 | 23.04 | 22.33 | 22.77 | 382,260 | -0.38(-1.64%) |
Apr 19, 2018 | 22.99 | 23.35 | 22.50 | 23.15 | 539,957 | +0.36(+1.58%) |
Apr 18, 2018 | 22.14 | 23.25 | 21.81 | 22.79 | 498,508 | +1.28(+5.95%) |
Apr 17, 2018 | 21.52 | 21.87 | 21.32 | 21.51 | 389,021 | +0.05(+0.23%) |
Apr 16, 2018 | 21.75 | 21.75 | 21.06 | 21.46 | 406,420 | -0.30(-1.38%) |
Apr 13, 2018 | 21.32 | 22.03 | 21.32 | 21.76 | 371,047 | +0.49(+2.30%) |
Apr 12, 2018 | 21.45 | 21.45 | 20.78 | 21.27 | 388,921 | -0.18(-0.84%) |
Apr 11, 2018 | 20.48 | 21.69 | 20.45 | 21.45 | 530,273 | +1.03(+5.04%) |
Apr 10, 2018 | 19.46 | 20.61 | 19.30 | 20.42 | 680,127 | +1.37(+7.19%) |
Apr 09, 2018 | 19.51 | 19.66 | 19.02 | 19.05 | 541,248 | -0.19(-0.99%) |
Apr 06, 2018 | 19.51 | 19.92 | 18.92 | 19.24 | 340,285 | -0.58(-2.93%) |
Apr 05, 2018 | 18.98 | 20.06 | 18.98 | 19.82 | 415,492 | +1.01(+5.37%) |
Apr 04, 2018 | 17.75 | 18.88 | 17.36 | 18.81 | 428,044 | +0.49(+2.67%) |
Apr 03, 2018 | 18.29 | 18.36 | 17.55 | 18.32 | 955,774 | +0.10(+0.55%) |
Apr 02, 2018 | 19.41 | 19.68 | 17.79 | 18.22 | 1,113,216 | -1.54(-7.79%) |
Mar 29, 2018 | 19.76 | 19.76 | 19.76 | 0 | +3.44(+21.08%) | |
Mar 28, 2018 | 16.66 | 16.96 | 16.17 | 16.32 | 816,757 | -0.34(-2.04%) |
Mar 27, 2018 | 18.12 | 18.17 | 16.38 | 16.66 | 1,781,563 | -2.72(-14.04%) |
Mar 26, 2018 | 19.62 | 19.74 | 18.81 | 19.38 | 707,672 | +0.15(+0.78%) |
Mar 23, 2018 | 19.24 | 19.83 | 19.00 | 19.23 | 375,744 | -0.11(-0.57%) |
Mar 22, 2018 | 19.65 | 19.90 | 19.22 | 19.34 | 335,052 | -0.70(-3.49%) |
Mar 21, 2018 | 19.42 | 20.29 | 19.32 | 20.04 | 603,057 | +0.82(+4.27%) |
Mar 20, 2018 | 19.09 | 19.36 | 18.92 | 19.22 | 258,799 | +0.30(+1.59%) |
Mar 19, 2018 | 19.45 | 19.50 | 18.79 | 18.92 | 463,393 | -0.59(-3.02%) |
Mar 16, 2018 | 18.87 | 19.58 | 18.54 | 19.51 | 646,670 | +0.66(+3.50%) |
Mar 15, 2018 | 19.70 | 19.83 | 18.72 | 18.85 | 360,674 | -0.87(-4.41%) |
Mar 14, 2018 | 20.05 | 20.05 | 19.59 | 19.72 | 294,585 | -0.26(-1.30%) |
Mar 13, 2018 | 20.59 | 20.71 | 19.86 | 19.98 | 421,169 | -0.48(-2.35%) |
Mar 12, 2018 | 20.12 | 20.62 | 20.12 | 20.46 | 374,868 | +0.18(+0.89%) |
Mar 09, 2018 | 19.98 | 20.43 | 19.83 | 20.28 | 477,430 | +0.60(+3.05%) |
Mar 08, 2018 | 19.77 | 19.92 | 19.26 | 19.68 | 229,091 | -0.04(-0.20%) |
Mar 07, 2018 | 19.36 | 19.72 | 471,364 | -0.36(-1.79%) | ||
Mar 06, 2018 | 20.81 | 20.84 | 19.96 | 20.08 | 508,499 | -0.48(-2.33%) |
Mar 05, 2018 | 19.06 | 20.77 | 19.04 | 20.56 | 816,674 | +1.30(+6.75%) |
Mar 02, 2018 | 19.01 | 19.41 | 18.29 | 19.26 | 789,531 | +0.06(+0.31%) |
Mar 01, 2018 | 19.10 | 19.74 | 18.93 | 19.20 | 1,407,544 | +0.04(+0.21%) |
Feb 28, 2018 | 21.60 | 21.61 | 19.15 | 19.16 | 935,226 | -2.14(-10.05%) |
Feb 27, 2018 | 22.03 | 22.37 | 21.30 | 21.30 | 460,095 | -0.74(-3.36%) |
Feb 26, 2018 | 22.39 | 22.40 | 21.78 | 22.04 | 312,199 | -0.12(-0.54%) |
Feb 23, 2018 | 21.85 | 22.48 | 21.58 | 22.16 | 489,841 | +0.58(+2.69%) |
Feb 22, 2018 | 21.58 | 588,447 | +1.40(+6.94%) | |||
Feb 21, 2018 | 20.15 | 20.77 | 19.90 | 20.18 | 414,899 | -0.08(-0.39%) |
Feb 20, 2018 | 20.44 | 20.75 | 20.10 | 20.26 | 341,884 | -0.08(-0.39%) |
Feb 16, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.05(+0.25%) | |
Feb 15, 2018 | 20.69 | 20.73 | 19.69 | 20.29 | 360,698 | -0.34(-1.65%) |
Feb 14, 2018 | 19.66 | 20.94 | 19.66 | 20.63 | 708,545 | +0.47(+2.33%) |
Feb 13, 2018 | 20.39 | 20.63 | 19.85 | 20.16 | 326,425 | -0.54(-2.61%) |
Feb 12, 2018 | 20.79 | 21.16 | 20.43 | 20.70 | 449,683 | +0.26(+1.27%) |
Feb 09, 2018 | 20.96 | 21.09 | 19.40 | 20.44 | 450,962 | -0.12(-0.58%) |
Feb 08, 2018 | 21.37 | 21.44 | 20.56 | 20.56 | 706,954 | -0.60(-2.84%) |
Feb 07, 2018 | 22.38 | 22.50 | 21.12 | 21.16 | 358,407 | -1.22(-5.45%) |
Feb 06, 2018 | 21.27 | 22.59 | 21.27 | 22.38 | 496,974 | +0.28(+1.27%) |
Feb 05, 2018 | 22.39 | 23.02 | 21.85 | 22.10 | 392,649 | -0.86(-3.75%) |
Feb 02, 2018 | 23.74 | 23.78 | 22.92 | 22.96 | 400,672 | -1.45(-5.94%) |