Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.25 | 22.45 | 21.80 | 21.80 | 86,534 | -0.45(-2.02%) |
Apr 27, 2018 | 23.15 | 23.30 | 22.05 | 22.25 | 85,532 | -0.90(-3.89%) |
Apr 26, 2018 | 23.15 | 23.20 | 23.05 | 23.15 | 66,251 | +0.15(+0.65%) |
Apr 25, 2018 | 23.10 | 23.25 | 22.90 | 23.00 | 49,732 | -0.15(-0.65%) |
Apr 24, 2018 | 23.15 | 23.25 | 22.95 | 23.15 | 106,294 | +0.15(+0.65%) |
Apr 23, 2018 | 22.60 | 23.35 | 22.40 | 23.00 | 130,690 | +0.40(+1.77%) |
Apr 20, 2018 | 22.35 | 22.77 | 22.35 | 22.60 | 93,724 | +0.20(+0.89%) |
Apr 19, 2018 | 22.60 | 22.80 | 22.35 | 22.40 | 72,549 | -0.25(-1.10%) |
Apr 18, 2018 | 22.60 | 22.80 | 22.45 | 22.65 | 48,982 | +0.15(+0.67%) |
Apr 17, 2018 | 22.55 | 22.75 | 22.45 | 22.50 | 74,230 | +0.00(+0.00%) |
Apr 16, 2018 | 22.20 | 22.60 | 22.07 | 22.50 | 73,099 | +0.40(+1.81%) |
Apr 13, 2018 | 21.95 | 22.35 | 21.90 | 22.10 | 63,290 | +0.15(+0.68%) |
Apr 12, 2018 | 21.75 | 22.10 | 21.70 | 21.95 | 65,818 | +0.30(+1.39%) |
Apr 11, 2018 | 21.55 | 21.90 | 21.55 | 21.65 | 53,083 | +0.00(+0.00%) |
Apr 10, 2018 | 21.30 | 21.85 | 21.25 | 21.65 | 78,271 | +0.60(+2.85%) |
Apr 09, 2018 | 21.70 | 21.75 | 21.05 | 21.05 | 110,474 | -0.55(-2.55%) |
Apr 06, 2018 | 22.35 | 22.60 | 21.55 | 21.60 | 142,256 | -0.95(-4.21%) |
Apr 05, 2018 | 21.45 | 22.70 | 21.40 | 22.55 | 104,372 | +1.20(+5.62%) |
Apr 04, 2018 | 20.40 | 21.60 | 20.40 | 21.35 | 126,801 | +0.70(+3.39%) |
Apr 03, 2018 | 20.35 | 20.70 | 19.95 | 20.65 | 139,304 | +0.40(+1.98%) |
Apr 02, 2018 | 21.15 | 21.48 | 20.10 | 20.25 | 114,982 | -0.90(-4.26%) |
Mar 29, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.45(-2.08%) | |
Mar 28, 2018 | 21.85 | 22.15 | 21.48 | 21.60 | 64,834 | -0.20(-0.92%) |
Mar 27, 2018 | 22.00 | 22.30 | 21.70 | 21.80 | 102,836 | -0.15(-0.68%) |
Mar 26, 2018 | 21.65 | 22.07 | 21.45 | 21.95 | 57,230 | +0.45(+2.09%) |
Mar 23, 2018 | 21.80 | 22.15 | 21.45 | 21.50 | 75,640 | -0.35(-1.60%) |
Mar 22, 2018 | 22.10 | 22.45 | 21.80 | 21.85 | 94,790 | -0.45(-2.02%) |
Mar 21, 2018 | 22.05 | 22.60 | 22.05 | 22.30 | 88,989 | +0.20(+0.90%) |
Mar 20, 2018 | 22.55 | 22.80 | 22.05 | 22.10 | 123,306 | -0.40(-1.78%) |
Mar 19, 2018 | 22.75 | 23.35 | 22.50 | 22.50 | 176,411 | -0.25(-1.10%) |
Mar 16, 2018 | 22.90 | 23.05 | 22.75 | 22.75 | 190,874 | -0.15(-0.66%) |
Mar 15, 2018 | 23.35 | 23.35 | 22.80 | 22.90 | 92,908 | -0.45(-1.93%) |
Mar 14, 2018 | 23.60 | 23.77 | 23.30 | 23.35 | 111,577 | -0.25(-1.06%) |
Mar 13, 2018 | 23.65 | 23.90 | 23.50 | 23.60 | 91,019 | -0.10(-0.42%) |
Mar 12, 2018 | 23.75 | 23.90 | 23.55 | 23.70 | 111,569 | -0.20(-0.84%) |
Mar 09, 2018 | 23.75 | 23.95 | 23.55 | 23.90 | 195,677 | +0.30(+1.27%) |
Mar 08, 2018 | 23.90 | 23.90 | 23.45 | 23.60 | 155,140 | -0.05(-0.21%) |
Mar 07, 2018 | 23.85 | 23.65 | 96,420 | +0.10(+0.42%) | ||
Mar 06, 2018 | 24.10 | 24.18 | 23.40 | 23.55 | 139,181 | -0.45(-1.87%) |
Mar 05, 2018 | 23.65 | 24.38 | 23.65 | 24.00 | 141,206 | +0.15(+0.63%) |
Mar 02, 2018 | 24.05 | 24.15 | 23.70 | 23.85 | 106,452 | -0.25(-1.04%) |
Mar 01, 2018 | 24.55 | 24.55 | 23.75 | 24.10 | 157,803 | -0.60(-2.43%) |
Feb 28, 2018 | 25.30 | 25.45 | 24.65 | 24.70 | 117,796 | -0.65(-2.56%) |
Feb 27, 2018 | 25.50 | 25.85 | 25.35 | 25.35 | 79,700 | -0.15(-0.59%) |
Feb 26, 2018 | 25.05 | 25.65 | 25.00 | 25.50 | 54,672 | +0.45(+1.80%) |
Feb 23, 2018 | 25.20 | 25.20 | 24.95 | 25.05 | 45,144 | +0.00(+0.00%) |
Feb 22, 2018 | 25.25 | 25.70 | 25.05 | 25.05 | 54,326 | -0.25(-0.99%) |
Feb 21, 2018 | 25.30 | 25.65 | 25.18 | 25.30 | 155,690 | +0.10(+0.40%) |
Feb 20, 2018 | 25.10 | 25.35 | 25.05 | 25.20 | 76,565 | +0.00(+0.00%) |
Feb 16, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.45(+1.82%) | |
Feb 15, 2018 | 24.80 | 24.85 | 24.30 | 24.75 | 74,115 | +0.05(+0.20%) |
Feb 14, 2018 | 24.25 | 24.90 | 24.15 | 24.70 | 129,784 | +0.20(+0.82%) |
Feb 13, 2018 | 24.40 | 24.55 | 24.05 | 24.50 | 72,298 | +0.15(+0.62%) |
Feb 12, 2018 | 24.30 | 24.35 | 23.85 | 24.35 | 127,929 | +0.10(+0.41%) |
Feb 09, 2018 | 24.60 | 25.15 | 23.80 | 24.25 | 148,524 | -0.25(-1.02%) |
Feb 08, 2018 | 24.55 | 24.70 | 24.35 | 24.50 | 180,161 | -0.15(-0.61%) |
Feb 07, 2018 | 24.55 | 24.60 | 24.45 | 24.65 | 117,114 | +0.00(+0.00%) |
Feb 06, 2018 | 24.40 | 24.95 | 24.38 | 24.65 | 235,416 | -0.45(-1.79%) |
Feb 05, 2018 | 25.50 | 25.60 | 25.10 | 25.10 | 202,277 | -0.50(-1.95%) |
Feb 02, 2018 | 26.10 | 26.39 | 25.45 | 25.60 | 229,395 | -0.75(-2.85%) |