Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.75 | 17.15 | 15.60 | 15.80 | 4,479,243 | -0.95(-5.67%) |
Apr 27, 2018 | 16.25 | 17.30 | 16.25 | 16.75 | 3,122,705 | +0.50(+3.08%) |
Apr 26, 2018 | 16.20 | 16.75 | 16.10 | 16.25 | 7,900,463 | -1.05(-6.07%) |
Apr 25, 2018 | 16.71 | 17.90 | 16.00 | 17.30 | 3,237,535 | -0.50(-2.81%) |
Apr 24, 2018 | 18.25 | 18.58 | 17.50 | 17.80 | 1,602,925 | -0.35(-1.93%) |
Apr 23, 2018 | 19.05 | 19.25 | 17.70 | 18.15 | 2,207,525 | -0.90(-4.72%) |
Apr 20, 2018 | 19.15 | 19.70 | 18.90 | 19.05 | 898,074 | -0.15(-0.78%) |
Apr 19, 2018 | 19.30 | 20.15 | 19.05 | 19.20 | 1,767,495 | -0.25(-1.29%) |
Apr 18, 2018 | 19.45 | 19.65 | 18.40 | 19.45 | 2,640,318 | -0.07(-0.38%) |
Apr 17, 2018 | 18.40 | 19.55 | 17.95 | 19.52 | 1,866,082 | +1.62(+9.08%) |
Apr 16, 2018 | 20.30 | 20.55 | 17.80 | 17.90 | 3,488,008 | -1.90(-9.60%) |
Apr 13, 2018 | 19.70 | 20.07 | 19.20 | 19.80 | 2,030,747 | +0.20(+1.02%) |
Apr 12, 2018 | 19.35 | 20.00 | 18.65 | 19.60 | 2,134,964 | +0.50(+2.62%) |
Apr 11, 2018 | 18.55 | 19.45 | 18.45 | 19.10 | 2,490,209 | +0.25(+1.33%) |
Apr 10, 2018 | 18.10 | 18.90 | 17.80 | 18.85 | 2,806,744 | +1.05(+5.90%) |
Apr 09, 2018 | 17.60 | 19.10 | 17.55 | 17.80 | 3,665,465 | +0.85(+5.01%) |
Apr 06, 2018 | 17.30 | 17.95 | 16.35 | 16.95 | 2,534,756 | -0.55(-3.14%) |
Apr 05, 2018 | 19.20 | 19.45 | 17.30 | 17.50 | 2,523,478 | -1.40(-7.41%) |
Apr 04, 2018 | 17.35 | 18.95 | 17.30 | 18.90 | 2,241,374 | +1.10(+6.18%) |
Apr 03, 2018 | 18.00 | 18.65 | 17.25 | 17.80 | 1,741,493 | +0.10(+0.56%) |
Apr 02, 2018 | 18.90 | 18.90 | 17.40 | 17.70 | 2,288,594 | -1.30(-6.84%) |
Mar 29, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.73(-3.68%) | |
Mar 28, 2018 | 19.25 | 20.32 | 16.60 | 19.73 | 5,164,590 | +0.73(+3.82%) |
Mar 27, 2018 | 22.70 | 22.90 | 18.55 | 19.00 | 3,042,437 | -3.55(-15.74%) |
Mar 26, 2018 | 22.05 | 22.65 | 21.05 | 22.55 | 2,327,739 | +0.80(+3.68%) |
Mar 23, 2018 | 22.25 | 23.20 | 21.70 | 21.75 | 1,555,558 | -0.40(-1.81%) |
Mar 22, 2018 | 23.00 | 23.70 | 22.05 | 22.15 | 2,053,677 | -1.25(-5.34%) |
Mar 21, 2018 | 24.25 | 24.45 | 23.35 | 23.40 | 1,576,998 | -0.70(-2.90%) |
Mar 20, 2018 | 22.85 | 24.25 | 22.85 | 24.10 | 2,025,060 | +1.00(+4.33%) |
Mar 19, 2018 | 23.15 | 23.80 | 22.55 | 23.10 | 1,695,852 | -0.40(-1.70%) |
Mar 16, 2018 | 24.45 | 24.70 | 23.30 | 23.50 | 2,245,460 | -0.75(-3.09%) |
Mar 15, 2018 | 25.80 | 25.90 | 23.85 | 24.25 | 1,886,501 | -1.35(-5.27%) |
Mar 14, 2018 | 26.05 | 26.15 | 25.40 | 25.60 | 1,473,358 | -0.40(-1.54%) |
Mar 13, 2018 | 26.10 | 26.50 | 25.20 | 26.00 | 1,566,657 | +0.00(+0.00%) |
Mar 12, 2018 | 26.85 | 26.90 | 25.45 | 26.00 | 1,457,686 | -0.35(-1.33%) |
Mar 09, 2018 | 26.15 | 26.65 | 25.55 | 26.35 | 1,758,166 | +0.85(+3.33%) |
Mar 08, 2018 | 26.00 | 26.47 | 24.93 | 25.50 | 1,678,314 | -0.30(-1.16%) |
Mar 07, 2018 | 25.80 | 24.60 | 25.80 | 1,939,047 | +0.40(+1.57%) | |
Mar 06, 2018 | 24.30 | 25.45 | 24.12 | 25.40 | 2,549,666 | +1.15(+4.74%) |
Mar 05, 2018 | 24.35 | 24.85 | 23.50 | 24.25 | 1,596,352 | +0.00(+0.00%) |
Mar 02, 2018 | 23.00 | 24.30 | 22.80 | 24.25 | 2,349,069 | +0.75(+3.19%) |
Mar 01, 2018 | 24.00 | 24.05 | 22.50 | 23.50 | 2,684,889 | -0.45(-1.88%) |
Feb 28, 2018 | 23.50 | 25.45 | 23.30 | 23.95 | 2,626,405 | +0.50(+2.13%) |
Feb 27, 2018 | 25.00 | 25.45 | 23.35 | 23.45 | 3,246,227 | -1.50(-6.01%) |
Feb 26, 2018 | 25.00 | 25.68 | 24.40 | 24.95 | 2,736,757 | +0.00(+0.00%) |
Feb 23, 2018 | 25.65 | 26.85 | 24.66 | 24.95 | 3,830,383 | -0.45(-1.77%) |
Feb 22, 2018 | 27.50 | 24.80 | 25.40 | 13,420,610 | +3.20(+14.41%) | |
Feb 21, 2018 | 22.65 | 23.25 | 22.15 | 22.20 | 1,421,533 | -0.05(-0.22%) |
Feb 20, 2018 | 23.05 | 23.90 | 22.00 | 22.25 | 1,487,873 | -1.05(-4.51%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.30(+1.30%) | |
Feb 15, 2018 | 22.85 | 23.20 | 22.30 | 23.00 | 2,268,617 | +0.45(+2.00%) |
Feb 14, 2018 | 22.65 | 20.05 | 22.55 | 2,165,633 | +2.00(+9.73%) | |
Feb 13, 2018 | 21.10 | 20.55 | 1,642,648 | +0.00(+0.00%) | ||
Feb 12, 2018 | 19.65 | 20.60 | 19.50 | 20.55 | 1,964,358 | +0.95(+4.85%) |
Feb 09, 2018 | 20.50 | 20.95 | 18.00 | 19.60 | 2,704,636 | -0.40(-2.00%) |
Feb 08, 2018 | 22.20 | 22.85 | 20.00 | 20.00 | 2,784,191 | -2.10(-9.50%) |
Feb 07, 2018 | 20.40 | 22.25 | 19.75 | 22.10 | 3,469,388 | +2.45(+12.47%) |
Feb 06, 2018 | 18.05 | 19.90 | 17.90 | 19.65 | 1,929,943 | +0.55(+2.88%) |
Feb 05, 2018 | 19.25 | 19.65 | 18.60 | 19.10 | 2,208,594 | -0.55(-2.80%) |
Feb 02, 2018 | 20.85 | 21.15 | 19.55 | 19.65 | 1,829,416 | -1.55(-7.31%) |