Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.56 | 16.70 | 15.80 | 15.92 | 1,052,039 | -0.58(-3.52%) |
Apr 27, 2018 | 17.30 | 17.50 | 16.49 | 16.50 | 987,762 | -0.83(-4.79%) |
Apr 26, 2018 | 17.09 | 17.65 | 16.97 | 17.33 | 644,513 | +0.32(+1.88%) |
Apr 25, 2018 | 17.25 | 17.74 | 16.80 | 17.01 | 1,174,548 | -0.33(-1.90%) |
Apr 24, 2018 | 18.15 | 18.40 | 17.16 | 17.34 | 1,161,237 | -0.92(-5.04%) |
Apr 23, 2018 | 18.45 | 18.77 | 17.73 | 18.26 | 1,264,067 | -0.21(-1.14%) |
Apr 20, 2018 | 18.77 | 18.82 | 18.18 | 18.47 | 758,386 | -0.39(-2.07%) |
Apr 19, 2018 | 19.31 | 19.48 | 18.62 | 18.86 | 784,926 | -0.68(-3.48%) |
Apr 18, 2018 | 20.08 | 20.15 | 19.35 | 19.54 | 1,234,380 | -0.35(-1.76%) |
Apr 17, 2018 | 18.60 | 20.21 | 18.41 | 19.89 | 1,815,489 | +1.33(+7.17%) |
Apr 16, 2018 | 19.20 | 19.30 | 18.39 | 18.56 | 1,461,144 | -0.66(-3.43%) |
Apr 13, 2018 | 20.85 | 20.85 | 18.75 | 19.22 | 2,000,645 | -1.27(-6.20%) |
Apr 12, 2018 | 20.72 | 21.25 | 20.40 | 20.49 | 2,120,877 | -0.13(-0.63%) |
Apr 11, 2018 | 20.93 | 22.85 | 19.86 | 20.62 | 8,627,276 | -0.14(-0.67%) |
Apr 10, 2018 | 17.49 | 20.82 | 17.40 | 20.76 | 12,490,575 | +6.13(+41.90%) |
Apr 09, 2018 | 14.52 | 15.06 | 14.35 | 14.63 | 830,570 | +0.32(+2.24%) |
Apr 06, 2018 | 14.87 | 15.00 | 14.00 | 14.31 | 1,452,728 | -0.76(-5.04%) |
Apr 05, 2018 | 15.96 | 15.99 | 14.87 | 15.07 | 1,186,509 | -0.87(-5.46%) |
Apr 04, 2018 | 14.69 | 16.00 | 14.63 | 15.94 | 1,245,324 | +0.94(+6.27%) |
Apr 03, 2018 | 15.25 | 15.40 | 14.51 | 15.00 | 1,484,767 | -0.14(-0.92%) |
Apr 02, 2018 | 16.00 | 16.20 | 15.07 | 15.14 | 1,426,502 | -0.95(-5.90%) |
Mar 29, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.30(-1.83%) | |
Mar 28, 2018 | 16.40 | 16.59 | 15.69 | 16.39 | 802,032 | +0.08(+0.49%) |
Mar 27, 2018 | 17.88 | 17.88 | 16.22 | 16.31 | 1,234,640 | -1.57(-8.78%) |
Mar 26, 2018 | 17.52 | 17.97 | 17.10 | 17.88 | 968,354 | +0.61(+3.53%) |
Mar 23, 2018 | 17.48 | 18.00 | 17.17 | 17.27 | 880,541 | -0.24(-1.37%) |
Mar 22, 2018 | 18.12 | 18.32 | 17.51 | 17.51 | 1,034,193 | -0.86(-4.68%) |
Mar 21, 2018 | 18.18 | 18.68 | 18.04 | 18.37 | 754,287 | +0.08(+0.44%) |
Mar 20, 2018 | 18.70 | 18.91 | 18.15 | 18.29 | 817,840 | -0.35(-1.88%) |
Mar 19, 2018 | 18.84 | 19.18 | 18.54 | 18.64 | 965,364 | -0.23(-1.22%) |
Mar 16, 2018 | 18.47 | 18.98 | 18.23 | 18.87 | 1,754,793 | +0.40(+2.17%) |
Mar 15, 2018 | 18.61 | 19.02 | 18.17 | 18.47 | 1,256,931 | -0.14(-0.75%) |
Mar 14, 2018 | 18.61 | 18.76 | 18.13 | 18.61 | 1,038,870 | +0.23(+1.25%) |
Mar 13, 2018 | 19.01 | 19.51 | 18.24 | 18.38 | 1,412,608 | -0.67(-3.52%) |
Mar 12, 2018 | 18.67 | 19.19 | 18.42 | 19.05 | 1,374,936 | +0.38(+2.04%) |
Mar 09, 2018 | 17.81 | 18.69 | 17.50 | 18.67 | 1,408,776 | +1.12(+6.38%) |
Mar 08, 2018 | 17.75 | 18.49 | 17.30 | 17.55 | 2,257,998 | -0.47(-2.61%) |
Mar 07, 2018 | 16.81 | 18.02 | 6,316,513 | -3.07(-14.56%) | ||
Mar 06, 2018 | 21.23 | 21.57 | 20.26 | 21.09 | 1,426,366 | -0.12(-0.57%) |
Mar 05, 2018 | 21.50 | 22.08 | 21.15 | 21.21 | 1,618,128 | -0.35(-1.62%) |
Mar 02, 2018 | 20.59 | 21.63 | 20.39 | 21.56 | 817,930 | +0.70(+3.36%) |
Mar 01, 2018 | 21.52 | 21.55 | 20.66 | 20.86 | 762,747 | -0.65(-3.02%) |
Feb 28, 2018 | 21.71 | 22.54 | 21.50 | 21.51 | 883,128 | -0.25(-1.15%) |
Feb 27, 2018 | 22.59 | 23.05 | 21.46 | 21.76 | 2,971,700 | -0.87(-3.84%) |
Feb 26, 2018 | 22.63 | 22.97 | 21.85 | 22.63 | 1,075,349 | +0.14(+0.62%) |
Feb 23, 2018 | 20.83 | 22.64 | 20.66 | 22.49 | 1,552,376 | +2.03(+9.92%) |
Feb 22, 2018 | 20.74 | 21.00 | 20.29 | 20.46 | 849,943 | -0.05(-0.24%) |
Feb 21, 2018 | 20.44 | 21.11 | 20.44 | 20.51 | 909,997 | +0.21(+1.03%) |
Feb 20, 2018 | 21.00 | 21.15 | 20.25 | 20.30 | 792,562 | -0.86(-4.06%) |
Feb 16, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.47(-2.17%) | |
Feb 15, 2018 | 21.28 | 21.96 | 20.89 | 21.63 | 689,350 | +0.35(+1.64%) |
Feb 14, 2018 | 20.15 | 21.39 | 19.87 | 21.28 | 975,106 | +0.92(+4.52%) |
Feb 13, 2018 | 20.28 | 20.46 | 19.84 | 20.36 | 557,154 | -0.05(-0.24%) |
Feb 12, 2018 | 20.23 | 20.80 | 19.50 | 20.41 | 911,264 | +0.24(+1.19%) |
Feb 09, 2018 | 19.93 | 20.44 | 18.85 | 20.17 | 1,119,145 | +0.41(+2.07%) |
Feb 08, 2018 | 20.83 | 20.83 | 19.76 | 19.76 | 810,234 | -0.97(-4.68%) |
Feb 07, 2018 | 20.99 | 21.12 | 20.40 | 20.73 | 817,982 | -0.26(-1.24%) |
Feb 06, 2018 | 20.12 | 21.47 | 19.93 | 20.99 | 1,156,207 | +0.13(+0.62%) |
Feb 05, 2018 | 20.55 | 22.19 | 20.21 | 20.86 | 1,174,691 | +0.29(+1.41%) |
Feb 02, 2018 | 20.78 | 21.37 | 19.82 | 20.57 | 1,218,094 | -0.50(-2.37%) |