Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.48 | 19.78 | 18.32 | 19.13 | 33,492 | +0.65(+3.54%) |
Apr 27, 2018 | 19.08 | 19.38 | 18.05 | 18.48 | 28,392 | -0.53(-2.80%) |
Apr 26, 2018 | 20.01 | 20.29 | 18.81 | 19.01 | 100,556 | -0.87(-4.37%) |
Apr 25, 2018 | 20.08 | 20.28 | 19.84 | 19.88 | 30,346 | -0.21(-1.03%) |
Apr 24, 2018 | 20.21 | 20.49 | 19.88 | 20.08 | 37,398 | -0.17(-0.85%) |
Apr 23, 2018 | 19.65 | 20.27 | 19.29 | 20.26 | 16,213 | +0.64(+3.29%) |
Apr 20, 2018 | 20.04 | 20.27 | 19.22 | 19.61 | 25,227 | -0.33(-1.64%) |
Apr 19, 2018 | 19.92 | 20.20 | 19.80 | 19.94 | 13,355 | -0.20(-0.98%) |
Apr 18, 2018 | 20.34 | 20.77 | 20.13 | 20.14 | 19,820 | -0.44(-2.13%) |
Apr 17, 2018 | 20.71 | 20.82 | 20.19 | 20.57 | 25,088 | -0.14(-0.66%) |
Apr 16, 2018 | 20.71 | 20.85 | 20.02 | 20.71 | 42,584 | +0.14(+0.67%) |
Apr 13, 2018 | 20.85 | 20.85 | 20.32 | 20.57 | 30,611 | -0.16(-0.79%) |
Apr 12, 2018 | 19.75 | 20.85 | 19.68 | 20.74 | 29,300 | +1.10(+5.60%) |
Apr 11, 2018 | 18.92 | 19.86 | 18.92 | 19.64 | 29,740 | +0.61(+3.21%) |
Apr 10, 2018 | 18.49 | 19.08 | 18.32 | 19.03 | 39,623 | +0.70(+3.80%) |
Apr 09, 2018 | 19.01 | 19.01 | 18.24 | 18.33 | 32,431 | -0.61(-3.22%) |
Apr 06, 2018 | 19.47 | 19.47 | 18.15 | 18.94 | 49,208 | -0.68(-3.46%) |
Apr 05, 2018 | 20.69 | 20.88 | 19.53 | 19.62 | 45,629 | -1.14(-5.51%) |
Apr 04, 2018 | 19.65 | 21.09 | 19.34 | 20.76 | 37,151 | +0.86(+4.32%) |
Apr 03, 2018 | 19.26 | 20.57 | 18.86 | 19.90 | 46,343 | +0.91(+4.80%) |
Apr 02, 2018 | 18.24 | 19.07 | 18.03 | 18.99 | 37,922 | +0.75(+4.10%) |
Mar 29, 2018 | 18.24 | 18.24 | 18.24 | 0 | -0.39(-2.08%) | |
Mar 28, 2018 | 18.84 | 18.92 | 18.19 | 18.63 | 36,816 | -0.09(-0.46%) |
Mar 27, 2018 | 19.57 | 19.64 | 18.71 | 18.72 | 26,575 | -0.81(-4.14%) |
Mar 26, 2018 | 19.78 | 19.81 | 19.21 | 19.53 | 72,145 | -0.02(-0.09%) |
Mar 23, 2018 | 19.37 | 19.90 | 19.10 | 19.54 | 93,221 | +0.19(+0.98%) |
Mar 22, 2018 | 19.25 | 19.82 | 19.13 | 19.35 | 41,557 | -0.03(-0.18%) |
Mar 21, 2018 | 19.80 | 19.88 | 18.98 | 19.39 | 45,134 | -0.40(-2.00%) |
Mar 20, 2018 | 19.27 | 20.02 | 19.20 | 19.78 | 57,377 | +0.57(+2.95%) |
Mar 19, 2018 | 19.39 | 19.43 | 18.99 | 19.22 | 61,333 | -0.23(-1.19%) |
Mar 16, 2018 | 20.13 | 20.47 | 19.42 | 19.45 | 278,902 | -0.63(-3.13%) |
Mar 15, 2018 | 20.53 | 20.53 | 19.99 | 20.08 | 25,955 | -0.40(-1.97%) |
Mar 14, 2018 | 20.60 | 20.83 | 19.76 | 20.48 | 34,918 | +0.27(+1.32%) |
Mar 13, 2018 | 21.06 | 21.39 | 20.20 | 20.21 | 80,549 | -0.79(-3.77%) |
Mar 12, 2018 | 20.84 | 21.35 | 20.63 | 21.00 | 42,548 | +0.15(+0.70%) |
Mar 09, 2018 | 20.86 | 21.32 | 20.61 | 20.86 | 61,549 | +0.01(+0.04%) |
Mar 08, 2018 | 21.28 | 21.62 | 20.85 | 20.85 | 65,182 | -0.90(-4.15%) |
Mar 07, 2018 | 22.31 | 21.75 | 43,048 | +0.27(+1.24%) | ||
Mar 06, 2018 | 21.81 | 22.03 | 21.39 | 21.49 | 21,902 | -0.31(-1.42%) |
Mar 05, 2018 | 21.35 | 22.23 | 21.16 | 21.80 | 33,934 | +0.29(+1.36%) |
Mar 02, 2018 | 21.25 | 21.67 | 21.23 | 21.50 | 38,003 | +0.07(+0.32%) |
Mar 01, 2018 | 21.33 | 21.54 | 20.73 | 21.43 | 42,099 | +0.14(+0.65%) |
Feb 28, 2018 | 21.19 | 21.63 | 20.82 | 21.30 | 48,545 | +0.20(+0.96%) |
Feb 27, 2018 | 21.25 | 21.63 | 21.09 | 21.09 | 22,983 | -0.17(-0.81%) |
Feb 26, 2018 | 21.16 | 21.58 | 20.95 | 21.27 | 24,165 | +0.17(+0.81%) |
Feb 23, 2018 | 21.14 | 21.25 | 20.82 | 21.09 | 19,894 | +0.05(+0.24%) |
Feb 22, 2018 | 21.21 | 21.41 | 20.74 | 21.04 | 31,017 | -0.15(-0.73%) |
Feb 21, 2018 | 21.19 | 21.89 | 21.00 | 21.20 | 49,203 | -0.18(-0.84%) |
Feb 20, 2018 | 21.65 | 22.08 | 21.31 | 21.38 | 19,992 | -0.17(-0.79%) |
Feb 16, 2018 | 21.55 | 21.55 | 21.55 | 0 | -0.38(-1.72%) | |
Feb 15, 2018 | 21.80 | 22.17 | 21.43 | 21.93 | 35,190 | +0.13(+0.59%) |
Feb 14, 2018 | 21.45 | 22.10 | 21.30 | 21.80 | 47,598 | +0.15(+0.67%) |
Feb 13, 2018 | 21.73 | 21.73 | 21.46 | 21.65 | 14,748 | -0.23(-1.06%) |
Feb 12, 2018 | 21.59 | 21.98 | 21.37 | 21.88 | 21,372 | +0.28(+1.31%) |
Feb 09, 2018 | 21.39 | 21.79 | 21.08 | 21.60 | 50,433 | +0.30(+1.41%) |
Feb 08, 2018 | 21.99 | 21.99 | 21.11 | 21.30 | 74,826 | -0.69(-3.12%) |
Feb 07, 2018 | 20.97 | 21.90 | 20.97 | 21.99 | 38,049 | +0.55(+2.56%) |
Feb 06, 2018 | 21.21 | 21.51 | 20.63 | 21.44 | 103,325 | -0.35(-1.61%) |
Feb 05, 2018 | 21.25 | 21.79 | 21.11 | 21.79 | 98,518 | +0.37(+1.72%) |
Feb 02, 2018 | 21.51 | 21.84 | 21.35 | 21.42 | 102,192 | -0.40(-1.85%) |