Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.88 | 21.89 | 21.55 | 21.67 | 189,207 | -0.03(-0.12%) |
Apr 27, 2018 | 21.26 | 21.94 | 21.01 | 21.69 | 53,624 | +0.63(+2.97%) |
Apr 26, 2018 | 20.54 | 21.13 | 20.54 | 21.07 | 11,396 | +0.75(+3.72%) |
Apr 25, 2018 | 20.12 | 20.65 | 20.12 | 20.31 | 7,026 | -0.12(-0.58%) |
Apr 24, 2018 | 20.24 | 20.73 | 20.23 | 20.43 | 4,339 | +0.40(+2.01%) |
Apr 23, 2018 | 20.07 | 20.34 | 19.91 | 20.03 | 10,810 | +0.05(+0.26%) |
Apr 20, 2018 | 20.64 | 20.64 | 19.90 | 19.98 | 17,870 | -0.41(-2.02%) |
Apr 19, 2018 | 20.70 | 20.70 | 20.15 | 20.39 | 16,848 | -0.27(-1.30%) |
Apr 18, 2018 | 21.23 | 21.46 | 20.66 | 20.66 | 7,794 | -0.22(-1.06%) |
Apr 17, 2018 | 20.53 | 21.08 | 20.21 | 20.88 | 43,170 | +0.77(+3.84%) |
Apr 16, 2018 | 19.65 | 20.29 | 19.65 | 20.10 | 10,415 | +0.63(+3.22%) |
Apr 13, 2018 | 19.26 | 19.73 | 19.26 | 19.48 | 4,619 | +0.38(+1.98%) |
Apr 12, 2018 | 19.53 | 19.53 | 18.97 | 19.10 | 17,007 | -0.80(-4.01%) |
Apr 11, 2018 | 19.80 | 19.94 | 19.67 | 19.90 | 3,082 | -0.06(-0.30%) |
Apr 10, 2018 | 20.37 | 20.37 | 19.86 | 19.96 | 5,541 | -0.50(-2.43%) |
Apr 09, 2018 | 20.07 | 20.77 | 20.07 | 20.46 | 8,499 | +0.05(+0.25%) |
Apr 06, 2018 | 20.86 | 20.86 | 20.17 | 20.40 | 17,675 | -0.33(-1.61%) |
Apr 05, 2018 | 19.93 | 20.85 | 19.78 | 20.74 | 17,469 | +0.44(+2.16%) |
Apr 04, 2018 | 19.91 | 20.39 | 19.71 | 20.30 | 16,560 | +0.11(+0.56%) |
Apr 03, 2018 | 19.73 | 20.37 | 19.73 | 20.19 | 4,460 | +0.37(+1.85%) |
Apr 02, 2018 | 20.51 | 20.73 | 19.51 | 19.82 | 157,177 | -0.69(-3.35%) |
Mar 29, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.33(+1.66%) | |
Mar 28, 2018 | 20.44 | 20.45 | 19.87 | 20.17 | 7,509 | -0.07(-0.34%) |
Mar 27, 2018 | 19.36 | 20.70 | 19.34 | 20.24 | 16,119 | +1.01(+5.27%) |
Mar 26, 2018 | 19.26 | 19.26 | 18.93 | 19.23 | 7,362 | +0.49(+2.61%) |
Mar 23, 2018 | 19.89 | 20.09 | 18.72 | 18.74 | 11,821 | -0.85(-4.34%) |
Mar 22, 2018 | 19.29 | 20.45 | 19.29 | 19.59 | 6,761 | +0.29(+1.49%) |
Mar 21, 2018 | 19.57 | 19.64 | 19.20 | 19.30 | 5,745 | -0.25(-1.25%) |
Mar 20, 2018 | 20.09 | 20.09 | 19.47 | 19.55 | 5,159 | -0.25(-1.27%) |
Mar 19, 2018 | 20.12 | 20.21 | 19.47 | 19.80 | 11,085 | -0.46(-2.29%) |
Mar 16, 2018 | 19.61 | 20.33 | 19.61 | 20.26 | 6,566 | +0.53(+2.68%) |
Mar 15, 2018 | 19.73 | 20.18 | 19.44 | 19.73 | 5,218 | +0.10(+0.50%) |
Mar 14, 2018 | 19.89 | 19.14 | 19.64 | 13,441 | +0.50(+2.59%) | |
Mar 13, 2018 | 19.37 | 19.44 | 18.68 | 19.14 | 15,949 | +0.10(+0.54%) |
Mar 12, 2018 | 18.88 | 19.11 | 18.84 | 19.04 | 10,430 | +0.34(+1.80%) |
Mar 09, 2018 | 18.56 | 18.70 | 18.45 | 18.70 | 10,323 | +0.08(+0.44%) |
Mar 08, 2018 | 18.41 | 18.64 | 18.39 | 18.62 | 7,514 | +0.38(+2.11%) |
Mar 07, 2018 | 18.04 | 18.23 | 24,999 | -0.34(-1.84%) | ||
Mar 06, 2018 | 19.44 | 19.44 | 18.58 | 18.58 | 22,814 | -0.81(-4.19%) |
Mar 05, 2018 | 18.26 | 19.51 | 18.26 | 19.39 | 11,645 | +1.09(+5.93%) |
Mar 02, 2018 | 18.73 | 18.77 | 17.87 | 18.30 | 24,648 | -0.15(-0.79%) |
Mar 01, 2018 | 18.60 | 19.26 | 18.17 | 18.45 | 13,848 | +0.04(+0.23%) |
Feb 28, 2018 | 18.88 | 18.98 | 18.41 | 18.41 | 39,083 | -0.44(-2.31%) |
Feb 27, 2018 | 19.82 | 20.11 | 18.84 | 18.84 | 12,397 | -0.90(-4.57%) |
Feb 26, 2018 | 20.46 | 20.46 | 19.70 | 19.74 | 29,023 | -0.26(-1.30%) |
Feb 23, 2018 | 18.85 | 20.00 | 18.85 | 20.00 | 24,442 | +1.49(+8.05%) |
Feb 22, 2018 | 18.51 | 22,583 | +0.12(+0.65%) | |||
Feb 21, 2018 | 19.10 | 19.40 | 18.39 | 18.39 | 23,171 | -0.69(-3.61%) |
Feb 20, 2018 | 19.40 | 19.67 | 18.83 | 19.08 | 24,459 | -0.80(-4.04%) |
Feb 16, 2018 | 19.88 | 19.88 | 19.88 | 0 | +0.62(+3.19%) | |
Feb 15, 2018 | 18.44 | 19.27 | 18.13 | 19.27 | 24,649 | +1.20(+6.67%) |
Feb 14, 2018 | 17.94 | 18.58 | 17.94 | 18.06 | 18,899 | -0.70(-3.73%) |
Feb 13, 2018 | 18.34 | 18.86 | 17.99 | 18.76 | 8,582 | +0.14(+0.73%) |
Feb 12, 2018 | 18.30 | 18.72 | 17.73 | 18.63 | 9,560 | +0.55(+3.02%) |
Feb 09, 2018 | 17.18 | 18.42 | 17.05 | 18.08 | 27,378 | +0.97(+5.68%) |
Feb 08, 2018 | 17.23 | 17.99 | 17.09 | 17.11 | 11,022 | -0.70(-3.92%) |
Feb 07, 2018 | 17.78 | 17.78 | 17.69 | 17.81 | 11,957 | -0.01(-0.05%) |
Feb 06, 2018 | 17.82 | 18.20 | 16.74 | 17.82 | 91,440 | -1.31(-6.87%) |
Feb 05, 2018 | 19.51 | 20.07 | 18.80 | 19.13 | 152,179 | -0.52(-2.66%) |
Feb 02, 2018 | 19.91 | 20.15 | 19.51 | 19.65 | 258,650 | -0.55(-2.71%) |