Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.55 | 17.60 | 17.01 | 17.23 | 4,214 | -0.37(-2.10%) |
Apr 27, 2018 | 17.69 | 17.80 | 17.60 | 17.60 | 9,985 | -0.06(-0.34%) |
Apr 26, 2018 | 17.76 | 17.76 | 17.31 | 17.66 | 1,439 | -1.02(-5.46%) |
Apr 25, 2018 | 18.79 | 18.79 | 18.68 | 18.68 | 1,000 | +0.78(+4.36%) |
Apr 24, 2018 | 17.30 | 18.15 | 17.30 | 17.90 | 2,300 | +0.60(+3.47%) |
Apr 23, 2018 | 18.30 | 18.66 | 17.30 | 17.30 | 9,700 | -0.36(-2.04%) |
Apr 20, 2018 | 17.28 | 18.31 | 17.28 | 17.66 | 920 | +0.13(+0.74%) |
Apr 19, 2018 | 17.69 | 17.72 | 17.05 | 17.53 | 2,547 | -0.33(-1.85%) |
Apr 18, 2018 | 18.20 | 18.50 | 17.75 | 17.86 | 35,912 | -1.34(-6.98%) |
Apr 17, 2018 | 20.32 | 20.32 | 19.12 | 19.20 | 8,240 | +0.10(+0.52%) |
Apr 16, 2018 | 18.90 | 19.10 | 18.90 | 19.10 | 1,925 | +0.80(+4.37%) |
Apr 13, 2018 | 18.49 | 18.89 | 18.30 | 18.30 | 1,271 | -0.69(-3.63%) |
Apr 12, 2018 | 19.50 | 19.50 | 18.50 | 18.99 | 6,762 | -0.11(-0.58%) |
Apr 11, 2018 | 20.00 | 20.00 | 18.50 | 19.10 | 12,017 | -0.80(-4.02%) |
Apr 10, 2018 | 21.00 | 21.00 | 19.90 | 19.90 | 8,611 | -2.10(-9.55%) |
Apr 09, 2018 | 22.50 | 22.53 | 22.00 | 22.00 | 2,310 | -1.60(-6.78%) |
Apr 06, 2018 | 23.06 | 23.60 | 23.06 | 23.60 | 8,910 | +1.57(+7.13%) |
Apr 05, 2018 | 21.76 | 22.12 | 21.76 | 22.03 | 3,016 | -0.23(-1.03%) |
Apr 04, 2018 | 23.13 | 23.13 | 22.26 | 22.26 | 2,644 | +0.16(+0.72%) |
Apr 03, 2018 | 22.20 | 22.20 | 22.00 | 22.10 | 1,851 | -0.23(-1.03%) |
Apr 02, 2018 | 20.87 | 22.50 | 20.87 | 22.33 | 11,668 | +1.78(+8.66%) |
Mar 29, 2018 | 20.55 | 20.55 | 20.55 | 0 | -0.60(-2.84%) | |
Mar 28, 2018 | 20.72 | 22.00 | 20.72 | 21.15 | 3,127 | +0.56(+2.72%) |
Mar 27, 2018 | 20.30 | 20.60 | 20.30 | 20.59 | 3,315 | +0.24(+1.18%) |
Mar 26, 2018 | 20.45 | 20.85 | 20.35 | 20.35 | 13,096 | -0.10(-0.49%) |
Mar 23, 2018 | 21.00 | 21.00 | 20.20 | 20.45 | 11,868 | -0.85(-3.99%) |
Mar 22, 2018 | 22.01 | 22.15 | 21.05 | 21.30 | 1,302 | +0.55(+2.65%) |
Mar 21, 2018 | 22.90 | 22.90 | 20.75 | 20.75 | 7,132 | -2.15(-9.39%) |
Mar 20, 2018 | 22.60 | 23.36 | 22.55 | 22.90 | 8,110 | -0.98(-4.10%) |
Mar 19, 2018 | 24.10 | 24.66 | 23.88 | 23.88 | 3,518 | +0.13(+0.55%) |
Mar 16, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 790 | -1.27(-5.08%) |
Mar 14, 2018 | 25.02 | 25.02 | 25.02 | 23 | -0.73(-2.83%) | |
Mar 13, 2018 | 24.75 | 26.06 | 24.75 | 25.75 | 674 | +0.27(+1.06%) |
Mar 12, 2018 | 25.91 | 24.39 | 25.48 | 22,141 | +1.09(+4.47%) | |
Mar 09, 2018 | 26.28 | 26.28 | 24.39 | 24.39 | 818 | -2.01(-7.61%) |
Mar 08, 2018 | 26.00 | 26.55 | 26.00 | 26.40 | 2,418 | +0.16(+0.61%) |
Mar 07, 2018 | 26.40 | 26.58 | 26.24 | 26.24 | 5,302 | +1.59(+6.45%) |
Mar 06, 2018 | 24.15 | 24.97 | 24.15 | 24.65 | 1,195 | +0.40(+1.65%) |
Mar 05, 2018 | 24.22 | 24.25 | 23.55 | 24.25 | 2,042 | -1.84(-7.05%) |
Mar 02, 2018 | 26.30 | 26.50 | 26.05 | 26.09 | 7,510 | +1.17(+4.70%) |
Mar 01, 2018 | 25.49 | 26.83 | 24.92 | 24.92 | 3,596 | -0.33(-1.31%) |
Feb 28, 2018 | 23.57 | 25.26 | 23.57 | 25.25 | 1,645 | +1.35(+5.65%) |
Feb 27, 2018 | 23.00 | 24.08 | 23.00 | 23.90 | 8,010 | +1.20(+5.29%) |
Feb 26, 2018 | 23.24 | 23.98 | 22.70 | 22.70 | 4,969 | -0.53(-2.26%) |
Feb 23, 2018 | 24.62 | 24.62 | 22.84 | 23.23 | 3,655 | -1.51(-6.12%) |
Feb 22, 2018 | 25.25 | 25.25 | 23.63 | 24.74 | 2,998 | -1.10(-4.26%) |
Feb 21, 2018 | 26.17 | 26.17 | 25.50 | 25.84 | 27,691 | +1.34(+5.47%) |
Feb 20, 2018 | 24.28 | 25.30 | 24.28 | 24.50 | 4,768 | -0.80(-3.16%) |
Feb 16, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 27.25 | 28.05 | 25.05 | 25.33 | 3,526 | -1.77(-6.53%) |
Feb 14, 2018 | 30.45 | 30.45 | 27.10 | 27.10 | 5,260 | -1.50(-5.24%) |
Feb 13, 2018 | 28.55 | 30.42 | 28.55 | 28.60 | 2,521 | +0.30(+1.06%) |
Feb 12, 2018 | 25.15 | 28.30 | 25.11 | 28.30 | 20,211 | -0.70(-2.41%) |
Feb 09, 2018 | 27.88 | 30.46 | 27.80 | 29.00 | 17,047 | +1.00(+3.57%) |
Feb 08, 2018 | 25.93 | 28.00 | 25.80 | 28.00 | 14,515 | +2.07(+7.98%) |
Feb 07, 2018 | 23.57 | 26.40 | 23.57 | 25.93 | 17,193 | +2.11(+8.86%) |
Feb 06, 2018 | 24.78 | 24.78 | 23.30 | 23.82 | 10,425 | -0.28(-1.16%) |
Feb 05, 2018 | 24.10 | 22.30 | 24.10 | 25,474 | +2.30(+10.55%) | |
Feb 02, 2018 | 22.30 | 23.47 | 21.58 | 21.80 | 2,927 | -0.19(-0.86%) |