Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.46 | 19.77 | 18.31 | 19.11 | 33,519 | +0.65(+3.54%) |
Apr 27, 2018 | 19.06 | 19.36 | 18.03 | 18.46 | 28,415 | -0.53(-2.80%) |
Apr 26, 2018 | 19.99 | 20.27 | 18.80 | 18.99 | 100,638 | -0.87(-4.37%) |
Apr 25, 2018 | 20.06 | 20.27 | 19.83 | 19.86 | 30,371 | -0.21(-1.03%) |
Apr 24, 2018 | 20.20 | 20.47 | 19.86 | 20.07 | 37,428 | -0.17(-0.85%) |
Apr 23, 2018 | 19.64 | 20.26 | 19.27 | 20.24 | 16,226 | +0.64(+3.29%) |
Apr 20, 2018 | 20.02 | 20.26 | 19.21 | 19.60 | 25,248 | -0.33(-1.64%) |
Apr 19, 2018 | 19.90 | 20.18 | 19.78 | 19.92 | 13,366 | -0.20(-0.98%) |
Apr 18, 2018 | 20.33 | 20.76 | 20.11 | 20.12 | 19,836 | -0.44(-2.13%) |
Apr 17, 2018 | 20.70 | 20.80 | 20.17 | 20.56 | 25,108 | -0.14(-0.66%) |
Apr 16, 2018 | 20.70 | 20.83 | 20.01 | 20.70 | 42,619 | +0.14(+0.67%) |
Apr 13, 2018 | 20.83 | 20.83 | 20.30 | 20.56 | 30,636 | -0.16(-0.79%) |
Apr 12, 2018 | 19.73 | 20.83 | 19.67 | 20.72 | 29,324 | +1.10(+5.60%) |
Apr 11, 2018 | 18.91 | 19.84 | 18.91 | 19.62 | 29,764 | +0.61(+3.21%) |
Apr 10, 2018 | 18.47 | 19.06 | 18.31 | 19.01 | 39,655 | +0.70(+3.80%) |
Apr 09, 2018 | 18.99 | 18.99 | 18.22 | 18.32 | 32,458 | -0.61(-3.22%) |
Apr 06, 2018 | 19.45 | 19.45 | 18.14 | 18.93 | 49,248 | -0.68(-3.46%) |
Apr 05, 2018 | 20.68 | 20.86 | 19.51 | 19.60 | 45,666 | -1.14(-5.51%) |
Apr 04, 2018 | 19.64 | 21.07 | 19.32 | 20.75 | 37,182 | +0.86(+4.32%) |
Apr 03, 2018 | 19.24 | 20.55 | 18.85 | 19.89 | 46,381 | +0.91(+4.80%) |
Apr 02, 2018 | 18.23 | 19.05 | 18.01 | 18.98 | 37,953 | +0.75(+4.10%) |
Mar 29, 2018 | 18.23 | 18.23 | 18.23 | 0 | -0.39(-2.08%) | |
Mar 28, 2018 | 18.82 | 18.91 | 18.17 | 18.62 | 36,846 | -0.09(-0.46%) |
Mar 27, 2018 | 19.55 | 19.62 | 18.69 | 18.70 | 26,597 | -0.81(-4.14%) |
Mar 26, 2018 | 19.77 | 19.79 | 19.19 | 19.51 | 72,204 | -0.02(-0.09%) |
Mar 23, 2018 | 19.35 | 19.89 | 19.08 | 19.53 | 93,297 | +0.19(+0.98%) |
Mar 22, 2018 | 19.23 | 19.80 | 19.11 | 19.34 | 41,591 | -0.03(-0.18%) |
Mar 21, 2018 | 19.78 | 19.86 | 18.97 | 19.37 | 45,170 | -0.40(-2.00%) |
Mar 20, 2018 | 19.25 | 20.01 | 19.19 | 19.77 | 57,424 | +0.57(+2.95%) |
Mar 19, 2018 | 19.37 | 19.41 | 18.97 | 19.20 | 61,383 | -0.23(-1.19%) |
Mar 16, 2018 | 20.11 | 20.45 | 19.41 | 19.43 | 279,130 | -0.63(-3.13%) |
Mar 15, 2018 | 20.51 | 20.51 | 19.97 | 20.06 | 25,976 | -0.40(-1.97%) |
Mar 14, 2018 | 20.59 | 20.82 | 19.75 | 20.46 | 34,947 | +0.27(+1.32%) |
Mar 13, 2018 | 21.04 | 21.37 | 20.19 | 20.20 | 80,614 | -0.79(-3.77%) |
Mar 12, 2018 | 20.82 | 21.33 | 20.61 | 20.99 | 42,583 | +0.15(+0.70%) |
Mar 09, 2018 | 20.84 | 21.30 | 20.59 | 20.84 | 61,600 | +0.01(+0.04%) |
Mar 08, 2018 | 21.26 | 21.61 | 20.83 | 20.83 | 65,235 | -0.90(-4.15%) |
Mar 07, 2018 | 22.29 | 21.73 | 43,083 | +0.27(+1.24%) | ||
Mar 06, 2018 | 21.79 | 22.01 | 21.37 | 21.47 | 21,920 | -0.31(-1.42%) |
Mar 05, 2018 | 21.33 | 22.22 | 21.14 | 21.78 | 33,962 | +0.29(+1.36%) |
Mar 02, 2018 | 21.24 | 21.66 | 21.21 | 21.49 | 38,034 | +0.07(+0.32%) |
Mar 01, 2018 | 21.31 | 21.52 | 20.71 | 21.42 | 42,133 | +0.14(+0.65%) |
Feb 28, 2018 | 21.18 | 21.61 | 20.80 | 21.28 | 48,585 | +0.20(+0.96%) |
Feb 27, 2018 | 21.23 | 21.62 | 21.08 | 21.08 | 23,001 | -0.17(-0.81%) |
Feb 26, 2018 | 21.15 | 21.57 | 20.93 | 21.25 | 24,185 | +0.17(+0.81%) |
Feb 23, 2018 | 21.12 | 21.23 | 20.80 | 21.08 | 19,911 | +0.05(+0.24%) |
Feb 22, 2018 | 21.19 | 21.39 | 20.73 | 21.03 | 31,042 | -0.15(-0.73%) |
Feb 21, 2018 | 21.17 | 21.87 | 20.98 | 21.18 | 49,243 | -0.18(-0.84%) |
Feb 20, 2018 | 21.63 | 22.06 | 21.29 | 21.36 | 20,009 | -0.17(-0.80%) |
Feb 16, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.38(-1.72%) | |
Feb 15, 2018 | 21.78 | 22.15 | 21.41 | 21.91 | 35,218 | +0.13(+0.59%) |
Feb 14, 2018 | 21.44 | 22.08 | 21.28 | 21.78 | 47,637 | +0.15(+0.67%) |
Feb 13, 2018 | 21.71 | 21.71 | 21.45 | 21.63 | 14,761 | -0.23(-1.06%) |
Feb 12, 2018 | 21.57 | 21.96 | 21.35 | 21.86 | 21,389 | +0.28(+1.31%) |
Feb 09, 2018 | 21.38 | 21.77 | 21.06 | 21.58 | 50,475 | +0.30(+1.41%) |
Feb 08, 2018 | 21.97 | 21.97 | 21.09 | 21.28 | 74,887 | -0.68(-3.12%) |
Feb 07, 2018 | 20.96 | 21.88 | 20.96 | 21.97 | 38,080 | +0.55(+2.56%) |
Feb 06, 2018 | 21.19 | 21.50 | 20.61 | 21.42 | 103,410 | -0.35(-1.61%) |
Feb 05, 2018 | 21.24 | 21.77 | 21.09 | 21.77 | 98,598 | +0.37(+1.72%) |
Feb 02, 2018 | 21.50 | 21.82 | 21.33 | 21.40 | 102,275 | -0.40(-1.85%) |