Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.45 | 21.45 | 21.17 | 21.21 | 66,952 | -0.04(-0.19%) |
Apr 27, 2018 | 21.15 | 21.42 | 20.86 | 21.25 | 130,694 | +0.40(+1.92%) |
Apr 26, 2018 | 21.18 | 21.18 | 20.83 | 20.85 | 386,376 | +0.12(+0.58%) |
Apr 25, 2018 | 20.89 | 21.00 | 20.55 | 20.73 | 191,380 | -1.38(-6.26%) |
Apr 24, 2018 | 21.88 | 22.20 | 21.80 | 22.11 | 116,333 | -0.66(-2.88%) |
Apr 23, 2018 | 22.70 | 22.90 | 22.66 | 22.77 | 109,624 | +0.55(+2.48%) |
Apr 20, 2018 | 22.50 | 22.60 | 22.16 | 22.22 | 188,057 | -1.40(-5.93%) |
Apr 19, 2018 | 23.25 | 23.95 | 23.25 | 23.62 | 135,045 | -0.10(-0.42%) |
Apr 18, 2018 | 23.67 | 23.76 | 23.66 | 23.72 | 215,607 | -0.06(-0.25%) |
Apr 17, 2018 | 23.84 | 23.89 | 23.77 | 23.78 | 682,632 | +0.32(+1.36%) |
Apr 16, 2018 | 23.39 | 23.50 | 23.35 | 23.46 | 162,019 | +0.48(+2.09%) |
Apr 13, 2018 | 23.01 | 23.29 | 22.84 | 22.98 | 90,101 | -0.41(-1.73%) |
Apr 12, 2018 | 23.62 | 23.62 | 23.35 | 23.39 | 36,392 | -0.24(-1.04%) |
Apr 11, 2018 | 23.64 | 23.79 | 23.58 | 23.63 | 180,999 | +0.22(+0.94%) |
Apr 10, 2018 | 23.10 | 23.42 | 23.10 | 23.41 | 131,481 | -0.03(-0.13%) |
Apr 09, 2018 | 23.49 | 23.54 | 23.40 | 23.44 | 44,755 | +0.42(+1.82%) |
Apr 06, 2018 | 23.80 | 23.80 | 23.01 | 23.02 | 34,981 | -1.66(-6.71%) |
Apr 05, 2018 | 24.51 | 24.98 | 24.51 | 24.68 | 51,300 | -0.27(-1.10%) |
Apr 04, 2018 | 24.59 | 24.95 | 24.54 | 24.95 | 36,187 | +0.66(+2.72%) |
Apr 03, 2018 | 24.33 | 24.33 | 24.13 | 24.29 | 61,622 | +0.55(+2.32%) |
Apr 02, 2018 | 23.71 | 24.12 | 23.68 | 23.74 | 54,018 | -0.67(-2.74%) |
Mar 29, 2018 | 24.41 | 24.41 | 24.41 | 0 | -1.21(-4.74%) | |
Mar 28, 2018 | 26.09 | 26.09 | 25.30 | 25.62 | 67,362 | -0.68(-2.57%) |
Mar 27, 2018 | 26.95 | 26.95 | 26.16 | 26.30 | 69,238 | -0.09(-0.36%) |
Mar 26, 2018 | 26.36 | 26.45 | 26.18 | 26.39 | 29,097 | +0.48(+1.85%) |
Mar 23, 2018 | 26.39 | 26.39 | 25.84 | 25.91 | 42,627 | -0.14(-0.56%) |
Mar 22, 2018 | 26.42 | 26.46 | 26.02 | 26.06 | 187,078 | +0.14(+0.56%) |
Mar 21, 2018 | 26.09 | 26.09 | 25.82 | 25.91 | 65,139 | +0.10(+0.39%) |
Mar 20, 2018 | 25.80 | 25.89 | 25.75 | 25.82 | 28,310 | -0.10(-0.39%) |
Mar 19, 2018 | 26.26 | 26.26 | 25.85 | 25.91 | 27,391 | -0.71(-2.68%) |
Mar 16, 2018 | 26.83 | 26.83 | 26.46 | 26.63 | 42,790 | +0.16(+0.60%) |
Mar 15, 2018 | 26.90 | 26.90 | 26.41 | 26.47 | 43,491 | -0.01(-0.04%) |
Mar 14, 2018 | 26.40 | 26.59 | 26.40 | 26.48 | 39,005 | +0.06(+0.23%) |
Mar 13, 2018 | 26.77 | 26.77 | 26.38 | 26.42 | 140,498 | -0.32(-1.20%) |
Mar 12, 2018 | 26.60 | 26.80 | 26.60 | 26.74 | 104,495 | +0.15(+0.56%) |
Mar 09, 2018 | 26.56 | 26.68 | 26.52 | 26.59 | 87,572 | -0.41(-1.52%) |
Mar 08, 2018 | 27.10 | 27.24 | 26.97 | 27.00 | 78,789 | -0.51(-1.85%) |
Mar 07, 2018 | 27.34 | 27.56 | 27.34 | 27.51 | 22,690 | -0.42(-1.50%) |
Mar 06, 2018 | 27.95 | 27.97 | 27.78 | 27.93 | 24,620 | +0.01(+0.04%) |
Mar 05, 2018 | 27.48 | 27.96 | 27.48 | 27.92 | 19,179 | +0.17(+0.59%) |
Mar 02, 2018 | 27.44 | 27.81 | 27.29 | 27.75 | 54,782 | +0.05(+0.18%) |
Mar 01, 2018 | 27.95 | 28.08 | 27.63 | 27.70 | 29,601 | -0.75(-2.64%) |
Feb 28, 2018 | 28.55 | 28.67 | 28.45 | 28.45 | 24,292 | -0.30(-1.03%) |
Feb 27, 2018 | 28.86 | 28.93 | 28.68 | 28.75 | 28,295 | +0.16(+0.58%) |
Feb 26, 2018 | 28.54 | 28.64 | 28.40 | 28.59 | 38,445 | +0.50(+1.76%) |
Feb 23, 2018 | 27.91 | 28.12 | 27.88 | 28.09 | 38,259 | +0.45(+1.65%) |
Feb 22, 2018 | 27.65 | 27.78 | 27.58 | 27.64 | 567,266 | -0.06(-0.23%) |
Feb 21, 2018 | 27.88 | 27.90 | 27.63 | 27.70 | 300,380 | +0.05(+0.18%) |
Feb 20, 2018 | 27.88 | 27.88 | 27.65 | 27.65 | 26,351 | -0.63(-2.23%) |
Feb 16, 2018 | 28.28 | 28.28 | 28.28 | 0 | +0.14(+0.50%) | |
Feb 15, 2018 | 28.09 | 28.16 | 27.82 | 28.14 | 27,366 | +0.09(+0.32%) |
Feb 14, 2018 | 27.35 | 28.05 | 27.35 | 28.05 | 25,834 | +0.69(+2.50%) |
Feb 13, 2018 | 27.46 | 27.50 | 27.19 | 27.36 | 386,111 | -0.52(-1.86%) |
Feb 12, 2018 | 27.04 | 28.15 | 27.04 | 27.88 | 28,731 | +0.39(+1.40%) |
Feb 09, 2018 | 27.80 | 27.80 | 26.73 | 27.50 | 51,325 | -0.20(-0.73%) |
Feb 08, 2018 | 28.06 | 28.06 | 27.66 | 27.70 | 87,155 | -0.37(-1.32%) |
Feb 07, 2018 | 27.91 | 28.26 | 27.90 | 28.07 | 97,823 | +0.07(+0.25%) |
Feb 06, 2018 | 27.50 | 28.16 | 27.45 | 28.00 | 69,365 | -0.09(-0.34%) |
Feb 05, 2018 | 28.92 | 28.92 | 27.37 | 28.09 | 34,251 | -1.31(-4.46%) |
Feb 02, 2018 | 29.55 | 29.55 | 29.39 | 29.41 | 24,476 | -0.94(-3.10%) |