Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.31 | 21.40 | 20.39 | 21.03 | 493,417 | -0.28(-1.29%) |
Apr 27, 2018 | 20.39 | 21.40 | 20.33 | 21.31 | 466,622 | +1.10(+5.45%) |
Apr 26, 2018 | 20.21 | 20.57 | 19.75 | 20.21 | 582,130 | +0.18(+0.92%) |
Apr 25, 2018 | 20.21 | 20.39 | 19.56 | 20.02 | 325,815 | -0.18(-0.91%) |
Apr 24, 2018 | 20.21 | 20.30 | 19.75 | 20.21 | 321,161 | +0.00(+0.00%) |
Apr 23, 2018 | 19.84 | 20.21 | 19.29 | 20.21 | 632,788 | +0.37(+1.85%) |
Apr 20, 2018 | 20.21 | 20.39 | 19.75 | 19.84 | 328,574 | -0.55(-2.70%) |
Apr 19, 2018 | 20.67 | 20.76 | 20.12 | 20.39 | 382,028 | -0.28(-1.33%) |
Apr 18, 2018 | 19.93 | 20.94 | 19.93 | 20.67 | 420,160 | +0.73(+3.69%) |
Apr 17, 2018 | 19.20 | 20.12 | 19.10 | 19.93 | 655,036 | +0.83(+4.33%) |
Apr 16, 2018 | 18.83 | 19.47 | 18.37 | 19.10 | 372,528 | +0.46(+2.46%) |
Apr 13, 2018 | 18.83 | 18.83 | 18.37 | 18.65 | 440,353 | -0.09(-0.49%) |
Apr 12, 2018 | 18.83 | 18.83 | 18.37 | 18.74 | 320,181 | +0.00(+0.00%) |
Apr 11, 2018 | 18.65 | 19.01 | 18.55 | 18.74 | 445,810 | -0.18(-0.97%) |
Apr 10, 2018 | 18.65 | 19.20 | 18.37 | 18.92 | 387,717 | +0.55(+3.00%) |
Apr 09, 2018 | 18.92 | 18.92 | 18.37 | 18.37 | 370,937 | -0.28(-1.48%) |
Apr 06, 2018 | 18.92 | 19.29 | 18.55 | 18.65 | 670,912 | -0.46(-2.40%) |
Apr 05, 2018 | 19.47 | 19.52 | 18.92 | 19.10 | 575,840 | -0.28(-1.42%) |
Apr 04, 2018 | 19.01 | 19.84 | 18.74 | 19.38 | 641,619 | +0.09(+0.48%) |
Apr 03, 2018 | 19.29 | 19.66 | 18.83 | 19.29 | 532,894 | +0.18(+0.96%) |
Apr 02, 2018 | 19.75 | 20.12 | 18.92 | 19.10 | 478,890 | -0.64(-3.26%) |
Mar 29, 2018 | 19.75 | 19.75 | 19.75 | 0 | +0.18(+0.94%) | |
Mar 28, 2018 | 19.20 | 20.12 | 19.20 | 19.56 | 589,278 | +0.37(+1.91%) |
Mar 27, 2018 | 19.84 | 20.07 | 19.01 | 19.20 | 661,446 | -0.46(-2.34%) |
Mar 26, 2018 | 19.10 | 19.93 | 18.60 | 19.66 | 759,773 | +1.10(+5.94%) |
Mar 23, 2018 | 19.93 | 19.93 | 18.55 | 18.55 | 991,156 | -1.19(-6.05%) |
Mar 22, 2018 | 20.94 | 21.17 | 19.75 | 19.75 | 710,180 | -1.38(-6.52%) |
Mar 21, 2018 | 21.03 | 21.40 | 20.85 | 21.13 | 297,973 | +0.18(+0.88%) |
Mar 20, 2018 | 21.31 | 21.40 | 20.30 | 20.94 | 852,724 | -0.28(-1.30%) |
Mar 19, 2018 | 21.68 | 20.94 | 21.22 | 387,369 | -0.46(-2.12%) | |
Mar 16, 2018 | 21.58 | 22.23 | 21.26 | 21.68 | 1,030,717 | +0.28(+1.29%) |
Mar 15, 2018 | 22.60 | 22.69 | 21.13 | 21.40 | 513,618 | -1.10(-4.90%) |
Mar 14, 2018 | 22.87 | 23.15 | 22.50 | 22.50 | 346,813 | -0.09(-0.41%) |
Mar 13, 2018 | 23.61 | 23.61 | 22.60 | 22.60 | 447,899 | -0.83(-3.53%) |
Mar 12, 2018 | 22.60 | 23.42 | 22.60 | 23.42 | 435,484 | +0.83(+3.66%) |
Mar 09, 2018 | 22.23 | 22.78 | 22.23 | 22.60 | 572,150 | +0.46(+2.07%) |
Mar 08, 2018 | 23.24 | 23.24 | 22.04 | 22.14 | 546,981 | -0.92(-3.98%) |
Mar 07, 2018 | 23.24 | 23.05 | 662,045 | +0.00(+0.00%) | ||
Mar 06, 2018 | 22.60 | 23.51 | 22.32 | 23.05 | 869,644 | +0.46(+2.03%) |
Mar 05, 2018 | 22.78 | 23.15 | 22.50 | 22.60 | 1,181,639 | -0.46(-1.99%) |
Mar 02, 2018 | 22.23 | 23.24 | 20.85 | 23.05 | 1,331,181 | +0.92(+4.15%) |
Mar 01, 2018 | 24.25 | 24.25 | 22.14 | 22.14 | 1,047,632 | -1.79(-7.49%) |
Feb 28, 2018 | 26.57 | 26.57 | 23.65 | 23.93 | 1,520,742 | -2.46(-9.31%) |
Feb 27, 2018 | 27.48 | 27.84 | 26.38 | 26.38 | 727,654 | -0.73(-2.68%) |
Feb 26, 2018 | 28.39 | 28.48 | 27.11 | 27.11 | 662,834 | -1.00(-3.56%) |
Feb 23, 2018 | 27.84 | 28.39 | 27.75 | 28.11 | 342,600 | +0.55(+1.98%) |
Feb 22, 2018 | 27.93 | 28.66 | 27.57 | 27.57 | 374,745 | -0.18(-0.66%) |
Feb 21, 2018 | 27.75 | 28.84 | 27.66 | 27.75 | 701,866 | +0.36(+1.33%) |
Feb 20, 2018 | 29.02 | 29.11 | 27.29 | 27.38 | 466,285 | -1.55(-5.35%) |
Feb 16, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.64(+2.25%) | |
Feb 15, 2018 | 28.57 | 28.66 | 27.79 | 28.29 | 440,335 | +0.00(+0.00%) |
Feb 14, 2018 | 27.75 | 28.39 | 27.38 | 28.29 | 503,779 | +0.18(+0.65%) |
Feb 13, 2018 | 28.39 | 28.75 | 28.02 | 28.11 | 326,215 | -0.45(-1.59%) |
Feb 12, 2018 | 28.20 | 28.75 | 27.38 | 28.57 | 515,417 | +0.36(+1.29%) |
Feb 09, 2018 | 28.20 | 28.48 | 27.02 | 28.20 | 797,231 | +0.55(+1.97%) |
Feb 08, 2018 | 28.98 | 27.66 | 27.66 | 585,821 | -0.91(-3.18%) | |
Feb 07, 2018 | 28.20 | 28.93 | 27.93 | 28.57 | 401,878 | +0.45(+1.62%) |
Feb 06, 2018 | 27.48 | 28.75 | 26.29 | 28.11 | 694,540 | -0.09(-0.32%) |
Feb 05, 2018 | 29.11 | 29.52 | 27.75 | 28.20 | 367,803 | -1.27(-4.32%) |
Feb 02, 2018 | 30.02 | 30.11 | 29.29 | 29.48 | 540,213 | -0.73(-2.41%) |