Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.21 | 21.05 | 19.85 | 20.62 | 65,732 | +0.42(+2.08%) |
Apr 27, 2018 | 20.04 | 20.59 | 19.50 | 20.20 | 140,163 | +0.27(+1.35%) |
Apr 26, 2018 | 19.54 | 20.08 | 19.48 | 19.93 | 142,094 | +0.38(+1.94%) |
Apr 25, 2018 | 21.30 | 21.40 | 19.23 | 19.55 | 71,995 | +0.35(+1.82%) |
Apr 24, 2018 | 20.97 | 21.42 | 19.09 | 19.20 | 115,896 | -1.76(-8.40%) |
Apr 23, 2018 | 20.99 | 21.31 | 20.63 | 20.96 | 51,916 | -0.14(-0.66%) |
Apr 20, 2018 | 20.87 | 21.29 | 20.59 | 21.10 | 61,028 | +0.37(+1.78%) |
Apr 19, 2018 | 22.43 | 22.69 | 20.14 | 20.73 | 675,356 | -1.79(-7.95%) |
Apr 18, 2018 | 21.75 | 22.70 | 21.65 | 22.52 | 141,569 | +0.67(+3.07%) |
Apr 17, 2018 | 21.95 | 23.25 | 21.62 | 21.85 | 320,654 | -0.02(-0.09%) |
Apr 16, 2018 | 22.29 | 22.29 | 21.50 | 21.87 | 58,580 | -0.39(-1.75%) |
Apr 13, 2018 | 22.45 | 23.02 | 21.56 | 22.26 | 71,900 | +0.01(+0.04%) |
Apr 12, 2018 | 20.61 | 22.90 | 20.52 | 22.25 | 170,700 | +1.71(+8.33%) |
Apr 11, 2018 | 20.58 | 20.84 | 20.25 | 20.54 | 105,701 | -0.04(-0.19%) |
Apr 10, 2018 | 20.75 | 21.02 | 19.32 | 20.58 | 306,327 | -0.51(-2.42%) |
Apr 09, 2018 | 21.36 | 21.36 | 20.97 | 21.09 | 193,208 | -0.11(-0.52%) |
Apr 06, 2018 | 21.14 | 21.20 | 20.64 | 21.20 | 43,950 | -0.08(-0.38%) |
Apr 05, 2018 | 20.32 | 21.28 | 19.54 | 21.28 | 1,291,590 | -0.19(-0.88%) |
Apr 04, 2018 | 20.51 | 21.63 | 20.51 | 21.47 | 39,908 | +0.39(+1.85%) |
Apr 03, 2018 | 20.43 | 21.99 | 19.72 | 21.08 | 525,910 | +0.81(+4.00%) |
Apr 02, 2018 | 21.17 | 21.17 | 19.62 | 20.27 | 44,304 | -1.00(-4.70%) |
Mar 29, 2018 | 21.27 | 21.27 | 21.27 | 0 | +0.59(+2.85%) | |
Mar 28, 2018 | 21.66 | 21.92 | 20.01 | 20.68 | 110,256 | -0.64(-3.00%) |
Mar 27, 2018 | 18.99 | 24.14 | 18.95 | 21.32 | 137,679 | +2.36(+12.45%) |
Mar 26, 2018 | 19.14 | 19.65 | 18.73 | 18.96 | 47,740 | -0.15(-0.78%) |
Mar 23, 2018 | 18.87 | 19.38 | 18.61 | 19.11 | 65,378 | +0.11(+0.58%) |
Mar 22, 2018 | 19.25 | 19.25 | 18.68 | 19.00 | 30,867 | -0.13(-0.68%) |
Mar 21, 2018 | 18.12 | 19.37 | 18.03 | 19.13 | 66,743 | +0.88(+4.82%) |
Mar 20, 2018 | 18.15 | 18.45 | 18.15 | 18.25 | 12,123 | -0.01(-0.05%) |
Mar 19, 2018 | 18.41 | 18.94 | 18.01 | 18.26 | 24,286 | -0.41(-2.20%) |
Mar 16, 2018 | 18.78 | 19.15 | 18.46 | 18.67 | 36,189 | +0.02(+0.11%) |
Mar 15, 2018 | 19.10 | 19.46 | 18.06 | 18.65 | 53,383 | -0.45(-2.36%) |
Mar 14, 2018 | 19.00 | 19.88 | 18.84 | 19.10 | 57,760 | -0.13(-0.68%) |
Mar 13, 2018 | 17.35 | 19.68 | 17.02 | 19.23 | 114,438 | +2.31(+13.65%) |
Mar 12, 2018 | 16.47 | 17.25 | 16.36 | 16.92 | 28,353 | +0.62(+3.80%) |
Mar 09, 2018 | 16.18 | 16.70 | 16.02 | 16.30 | 15,365 | +0.22(+1.37%) |
Mar 08, 2018 | 15.97 | 16.89 | 15.86 | 16.08 | 50,312 | +0.08(+0.50%) |
Mar 07, 2018 | 16.00 | 15.33 | 16.00 | 66,423 | +0.69(+4.51%) | |
Mar 06, 2018 | 15.41 | 15.51 | 15.26 | 15.31 | 14,668 | +0.04(+0.26%) |
Mar 05, 2018 | 15.07 | 15.30 | 15.00 | 15.27 | 35,417 | +0.27(+1.80%) |
Mar 02, 2018 | 14.87 | 15.10 | 14.70 | 15.00 | 27,557 | +0.45(+3.09%) |
Mar 01, 2018 | 13.85 | 15.00 | 13.85 | 14.55 | 47,339 | +0.34(+2.39%) |
Feb 28, 2018 | 14.16 | 14.71 | 13.93 | 14.21 | 45,780 | +0.13(+0.92%) |
Feb 27, 2018 | 13.95 | 14.18 | 13.76 | 14.08 | 11,490 | +0.12(+0.86%) |
Feb 26, 2018 | 14.28 | 14.36 | 13.64 | 13.96 | 38,836 | -0.35(-2.45%) |
Feb 23, 2018 | 14.35 | 14.41 | 14.02 | 14.31 | 90,061 | -0.03(-0.21%) |
Feb 22, 2018 | 14.68 | 14.70 | 14.10 | 14.34 | 25,914 | -0.46(-3.11%) |
Feb 21, 2018 | 14.84 | 15.18 | 14.72 | 14.80 | 41,468 | -0.14(-0.94%) |
Feb 20, 2018 | 14.85 | 15.11 | 14.61 | 14.94 | 60,561 | +0.09(+0.61%) |
Feb 16, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.10(+0.68%) | |
Feb 15, 2018 | 14.70 | 15.00 | 14.50 | 14.75 | 30,576 | +0.13(+0.89%) |
Feb 14, 2018 | 13.65 | 14.62 | 13.43 | 14.62 | 32,082 | +0.39(+2.74%) |
Feb 13, 2018 | 13.72 | 14.23 | 13.12 | 14.23 | 19,334 | +0.23(+1.64%) |
Feb 12, 2018 | 13.44 | 14.00 | 13.07 | 14.00 | 29,866 | +0.60(+4.48%) |
Feb 09, 2018 | 13.49 | 13.95 | 12.97 | 13.40 | 29,847 | -0.17(-1.25%) |
Feb 08, 2018 | 13.70 | 13.86 | 13.36 | 13.57 | 21,742 | -0.13(-0.95%) |
Feb 07, 2018 | 13.44 | 13.90 | 13.44 | 13.70 | 12,582 | +0.24(+1.78%) |
Feb 06, 2018 | 13.35 | 13.74 | 12.85 | 13.46 | 11,961 | -0.05(-0.37%) |
Feb 05, 2018 | 13.24 | 13.59 | 13.24 | 13.51 | 16,762 | +0.20(+1.50%) |
Feb 02, 2018 | 13.84 | 13.84 | 13.17 | 13.31 | 25,535 | -0.47(-3.41%) |