Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.74 | 21.75 | 21.41 | 21.53 | 190,445 | -0.03(-0.12%) |
Apr 27, 2018 | 21.12 | 21.80 | 20.87 | 21.55 | 53,975 | +0.62(+2.97%) |
Apr 26, 2018 | 20.41 | 20.99 | 20.41 | 20.93 | 11,471 | +0.75(+3.71%) |
Apr 25, 2018 | 19.99 | 20.52 | 19.99 | 20.18 | 7,072 | -0.12(-0.58%) |
Apr 24, 2018 | 20.11 | 20.60 | 20.10 | 20.30 | 4,367 | +0.40(+2.01%) |
Apr 23, 2018 | 19.94 | 20.21 | 19.79 | 19.90 | 10,881 | +0.05(+0.26%) |
Apr 20, 2018 | 20.51 | 20.51 | 19.77 | 19.85 | 17,987 | -0.41(-2.02%) |
Apr 19, 2018 | 20.56 | 20.56 | 20.02 | 20.25 | 16,958 | -0.27(-1.30%) |
Apr 18, 2018 | 21.09 | 21.32 | 20.52 | 20.52 | 7,845 | -0.22(-1.06%) |
Apr 17, 2018 | 20.40 | 20.95 | 20.08 | 20.74 | 43,453 | +0.77(+3.84%) |
Apr 16, 2018 | 19.52 | 20.15 | 19.52 | 19.97 | 10,483 | +0.62(+3.22%) |
Apr 13, 2018 | 19.14 | 19.60 | 19.14 | 19.35 | 4,649 | +0.38(+1.98%) |
Apr 12, 2018 | 19.40 | 19.40 | 18.85 | 18.98 | 17,118 | -0.79(-4.01%) |
Apr 11, 2018 | 19.67 | 19.81 | 19.54 | 19.77 | 3,102 | -0.06(-0.30%) |
Apr 10, 2018 | 20.24 | 20.24 | 19.73 | 19.83 | 5,577 | -0.49(-2.43%) |
Apr 09, 2018 | 19.94 | 20.63 | 19.94 | 20.32 | 8,555 | +0.05(+0.25%) |
Apr 06, 2018 | 20.72 | 20.73 | 20.04 | 20.27 | 17,791 | -0.33(-1.61%) |
Apr 05, 2018 | 19.80 | 20.71 | 19.65 | 20.60 | 17,583 | +0.43(+2.16%) |
Apr 04, 2018 | 19.79 | 20.25 | 19.58 | 20.17 | 16,669 | +0.11(+0.56%) |
Apr 03, 2018 | 19.60 | 20.24 | 19.60 | 20.06 | 4,489 | +0.36(+1.85%) |
Apr 02, 2018 | 20.37 | 20.60 | 19.38 | 19.69 | 158,205 | -0.68(-3.35%) |
Mar 29, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.33(+1.66%) | |
Mar 28, 2018 | 20.31 | 20.31 | 19.74 | 20.04 | 7,558 | -0.07(-0.34%) |
Mar 27, 2018 | 19.23 | 20.57 | 19.21 | 20.11 | 16,224 | +1.01(+5.27%) |
Mar 26, 2018 | 19.13 | 19.13 | 18.80 | 19.10 | 7,410 | +0.49(+2.61%) |
Mar 23, 2018 | 19.76 | 19.96 | 18.60 | 18.62 | 11,899 | -0.84(-4.34%) |
Mar 22, 2018 | 19.16 | 20.31 | 19.16 | 19.46 | 6,805 | +0.29(+1.49%) |
Mar 21, 2018 | 19.44 | 19.51 | 19.08 | 19.18 | 5,783 | -0.24(-1.25%) |
Mar 20, 2018 | 19.96 | 19.96 | 19.35 | 19.42 | 5,193 | -0.25(-1.27%) |
Mar 19, 2018 | 19.99 | 20.08 | 19.35 | 19.67 | 11,158 | -0.46(-2.29%) |
Mar 16, 2018 | 19.48 | 20.20 | 19.48 | 20.13 | 6,609 | +0.53(+2.68%) |
Mar 15, 2018 | 19.60 | 20.05 | 19.31 | 19.60 | 5,252 | +0.10(+0.50%) |
Mar 14, 2018 | 19.76 | 19.02 | 19.51 | 13,529 | +0.49(+2.59%) | |
Mar 13, 2018 | 19.24 | 19.31 | 18.56 | 19.02 | 16,053 | +0.10(+0.54%) |
Mar 12, 2018 | 18.76 | 18.99 | 18.72 | 18.91 | 10,498 | +0.34(+1.80%) |
Mar 09, 2018 | 18.44 | 18.58 | 18.33 | 18.58 | 10,391 | +0.08(+0.44%) |
Mar 08, 2018 | 18.29 | 18.52 | 18.27 | 18.50 | 7,564 | +0.38(+2.11%) |
Mar 07, 2018 | 17.92 | 18.12 | 25,163 | -0.34(-1.84%) | ||
Mar 06, 2018 | 19.31 | 19.31 | 18.45 | 18.45 | 22,964 | -0.81(-4.19%) |
Mar 05, 2018 | 18.14 | 19.38 | 18.14 | 19.26 | 11,722 | +1.08(+5.93%) |
Mar 02, 2018 | 18.61 | 18.65 | 17.75 | 18.18 | 24,810 | -0.14(-0.79%) |
Mar 01, 2018 | 18.48 | 19.13 | 18.06 | 18.33 | 13,939 | +0.04(+0.23%) |
Feb 28, 2018 | 18.76 | 18.86 | 18.29 | 18.29 | 39,339 | -0.43(-2.31%) |
Feb 27, 2018 | 19.69 | 19.98 | 18.72 | 18.72 | 12,478 | -0.90(-4.57%) |
Feb 26, 2018 | 20.33 | 20.33 | 19.58 | 19.61 | 29,213 | -0.26(-1.30%) |
Feb 23, 2018 | 18.73 | 19.87 | 18.73 | 19.87 | 24,602 | +1.48(+8.05%) |
Feb 22, 2018 | 18.39 | 22,732 | +0.12(+0.65%) | |||
Feb 21, 2018 | 18.97 | 19.28 | 18.27 | 18.27 | 23,323 | -0.68(-3.61%) |
Feb 20, 2018 | 19.28 | 19.54 | 18.71 | 18.96 | 24,620 | -0.80(-4.04%) |
Feb 16, 2018 | 19.75 | 19.75 | 19.75 | 0 | +0.61(+3.19%) | |
Feb 15, 2018 | 18.32 | 19.14 | 18.01 | 19.14 | 24,811 | +1.20(+6.67%) |
Feb 14, 2018 | 17.83 | 18.45 | 17.83 | 17.95 | 19,023 | -0.70(-3.73%) |
Feb 13, 2018 | 18.22 | 18.74 | 17.87 | 18.64 | 8,638 | +0.14(+0.73%) |
Feb 12, 2018 | 18.18 | 18.60 | 17.61 | 18.51 | 9,623 | +0.54(+3.02%) |
Feb 09, 2018 | 17.07 | 18.30 | 16.93 | 17.96 | 27,558 | +0.96(+5.68%) |
Feb 08, 2018 | 17.12 | 17.87 | 16.98 | 17.00 | 11,094 | -0.69(-3.92%) |
Feb 07, 2018 | 17.67 | 17.67 | 17.57 | 17.69 | 12,035 | -0.01(-0.05%) |
Feb 06, 2018 | 17.70 | 18.08 | 16.63 | 17.70 | 92,040 | -1.30(-6.87%) |
Feb 05, 2018 | 19.38 | 19.94 | 18.68 | 19.00 | 153,177 | -0.52(-2.66%) |
Feb 02, 2018 | 19.78 | 20.02 | 19.38 | 19.52 | 260,347 | -0.54(-2.71%) |