Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.00 | 23.43 | 21.86 | 22.95 | 646,697 | +1.13(+5.18%) |
Apr 27, 2018 | 20.75 | 21.95 | 20.55 | 21.82 | 991,511 | +1.09(+5.26%) |
Apr 26, 2018 | 21.00 | 21.00 | 20.38 | 20.73 | 406,980 | -0.26(-1.24%) |
Apr 25, 2018 | 20.40 | 21.01 | 20.20 | 20.99 | 451,814 | +0.66(+3.25%) |
Apr 24, 2018 | 20.15 | 20.57 | 19.94 | 20.33 | 313,207 | +0.23(+1.14%) |
Apr 23, 2018 | 20.36 | 20.81 | 20.06 | 20.10 | 273,339 | -0.12(-0.59%) |
Apr 20, 2018 | 20.51 | 21.00 | 20.11 | 20.22 | 197,191 | -0.28(-1.37%) |
Apr 19, 2018 | 21.10 | 22.10 | 20.04 | 20.50 | 518,127 | -0.67(-3.16%) |
Apr 18, 2018 | 21.50 | 22.08 | 21.03 | 21.17 | 325,807 | -0.36(-1.67%) |
Apr 17, 2018 | 21.85 | 22.46 | 21.01 | 21.53 | 456,222 | -0.22(-1.01%) |
Apr 16, 2018 | 23.24 | 23.32 | 20.86 | 21.75 | 726,548 | -1.45(-6.25%) |
Apr 13, 2018 | 23.99 | 23.99 | 22.88 | 23.20 | 349,868 | -0.66(-2.77%) |
Apr 12, 2018 | 23.21 | 23.99 | 22.92 | 23.86 | 574,013 | +0.68(+2.93%) |
Apr 11, 2018 | 22.12 | 23.20 | 22.12 | 23.18 | 595,456 | +0.76(+3.39%) |
Apr 10, 2018 | 21.74 | 22.45 | 21.48 | 22.42 | 264,586 | +0.86(+3.99%) |
Apr 09, 2018 | 22.00 | 22.85 | 21.17 | 21.56 | 529,031 | -0.35(-1.60%) |
Apr 06, 2018 | 21.14 | 21.92 | 21.04 | 21.91 | 347,585 | +0.59(+2.77%) |
Apr 05, 2018 | 21.38 | 21.98 | 21.11 | 21.32 | 254,573 | +0.17(+0.80%) |
Apr 04, 2018 | 20.34 | 21.20 | 20.09 | 21.15 | 312,462 | +0.47(+2.27%) |
Apr 03, 2018 | 20.04 | 21.20 | 19.90 | 20.68 | 471,522 | +0.59(+2.94%) |
Apr 02, 2018 | 19.91 | 20.63 | 19.91 | 20.09 | 367,154 | -0.19(-0.94%) |
Mar 29, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.50(-2.41%) | |
Mar 28, 2018 | 20.81 | 21.02 | 20.26 | 20.78 | 603,986 | -0.21(-1.00%) |
Mar 27, 2018 | 21.34 | 21.49 | 20.61 | 20.99 | 432,453 | -0.29(-1.36%) |
Mar 26, 2018 | 22.22 | 22.35 | 21.05 | 21.28 | 769,946 | -0.94(-4.23%) |
Mar 23, 2018 | 20.74 | 22.45 | 20.56 | 22.22 | 1,748,999 | +1.42(+6.83%) |
Mar 22, 2018 | 20.19 | 20.91 | 20.15 | 20.80 | 805,797 | +0.44(+2.16%) |
Mar 21, 2018 | 20.15 | 20.65 | 19.79 | 20.36 | 722,183 | +0.10(+0.49%) |
Mar 20, 2018 | 19.89 | 20.38 | 19.54 | 20.26 | 676,768 | +0.33(+1.66%) |
Mar 19, 2018 | 20.49 | 20.49 | 18.76 | 19.93 | 945,313 | -0.47(-2.30%) |
Mar 16, 2018 | 20.50 | 20.89 | 19.85 | 20.40 | 1,210,029 | -0.49(-2.35%) |
Mar 15, 2018 | 21.75 | 22.26 | 20.63 | 20.89 | 979,157 | -0.86(-3.95%) |
Mar 14, 2018 | 22.15 | 23.00 | 21.50 | 21.75 | 1,827,581 | -1.50(-6.45%) |
Mar 13, 2018 | 22.75 | 24.80 | 22.52 | 23.25 | 1,498,855 | -0.87(-3.61%) |
Mar 12, 2018 | 22.86 | 24.91 | 22.61 | 24.12 | 1,418,414 | +1.55(+6.87%) |
Mar 09, 2018 | 23.24 | 23.33 | 21.78 | 22.57 | 424,372 | -0.46(-2.00%) |
Mar 08, 2018 | 23.20 | 24.05 | 22.73 | 23.03 | 391,048 | -0.17(-0.73%) |
Mar 07, 2018 | 25.13 | 25.75 | 22.53 | 23.20 | 658,515 | -2.36(-9.23%) |
Mar 06, 2018 | 24.50 | 26.00 | 24.50 | 25.56 | 656,719 | +0.86(+3.48%) |
Mar 05, 2018 | 24.70 | 25.15 | 21.54 | 24.70 | 1,510,168 | +2.94(+13.51%) |
Mar 02, 2018 | 20.00 | 21.89 | 20.00 | 21.76 | 624,382 | +1.51(+7.46%) |
Mar 01, 2018 | 20.54 | 21.20 | 19.80 | 20.25 | 372,627 | -0.45(-2.17%) |
Feb 28, 2018 | 20.00 | 20.80 | 19.91 | 20.70 | 290,119 | +0.70(+3.50%) |
Feb 27, 2018 | 19.59 | 20.05 | 19.51 | 20.00 | 138,282 | +0.35(+1.78%) |
Feb 26, 2018 | 19.60 | 20.37 | 19.50 | 19.65 | 163,345 | +0.16(+0.82%) |
Feb 23, 2018 | 19.48 | 19.69 | 19.18 | 19.49 | 160,910 | +0.25(+1.30%) |
Feb 22, 2018 | 19.26 | 19.61 | 18.62 | 19.24 | 272,514 | +0.06(+0.31%) |
Feb 21, 2018 | 20.02 | 20.12 | 19.11 | 19.18 | 139,878 | -0.75(-3.76%) |
Feb 20, 2018 | 20.30 | 20.42 | 19.55 | 19.93 | 228,877 | -0.37(-1.82%) |
Feb 16, 2018 | 20.30 | 20.30 | 20.30 | 0 | -0.52(-2.50%) | |
Feb 15, 2018 | 21.42 | 21.98 | 20.75 | 20.82 | 275,042 | -0.23(-1.09%) |
Feb 14, 2018 | 19.94 | 21.50 | 19.87 | 21.05 | 259,429 | +1.05(+5.25%) |
Feb 13, 2018 | 20.05 | 20.31 | 19.70 | 20.00 | 138,898 | -0.13(-0.65%) |
Feb 12, 2018 | 19.86 | 20.18 | 19.57 | 20.13 | 119,018 | +0.57(+2.91%) |
Feb 09, 2018 | 20.27 | 20.95 | 19.00 | 19.56 | 203,430 | -0.49(-2.44%) |
Feb 08, 2018 | 21.18 | 21.50 | 19.95 | 20.05 | 159,131 | -0.89(-4.25%) |
Feb 07, 2018 | 20.52 | 21.30 | 20.11 | 20.94 | 322,962 | +0.50(+2.45%) |
Feb 06, 2018 | 19.03 | 20.60 | 18.00 | 20.44 | 305,028 | +0.70(+3.52%) |
Feb 05, 2018 | 19.83 | 19.92 | 19.13 | 19.75 | 280,626 | -0.32(-1.62%) |
Feb 02, 2018 | 20.21 | 20.53 | 19.73 | 20.07 | 282,855 | -0.14(-0.69%) |