Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 17.74 | 17.84 | 17.65 | 17.76 | 740,530 | +0.08(+0.45%) |
Apr 27, 2018 | 18.12 | 18.13 | 17.67 | 17.68 | 425,343 | -0.43(-2.35%) |
Apr 26, 2018 | 18.38 | 18.48 | 17.84 | 18.11 | 505,352 | -0.20(-1.11%) |
Apr 25, 2018 | 17.83 | 18.39 | 17.82 | 18.31 | 692,251 | +0.35(+1.92%) |
Apr 24, 2018 | 19.11 | 19.14 | 17.88 | 17.97 | 1,033,087 | -0.97(-5.14%) |
Apr 23, 2018 | 18.84 | 19.11 | 18.73 | 18.94 | 454,168 | +0.13(+0.71%) |
Apr 20, 2018 | 18.83 | 19.08 | 18.67 | 18.81 | 552,240 | +0.01(+0.05%) |
Apr 19, 2018 | 19.13 | 19.33 | 18.68 | 18.80 | 705,335 | -0.56(-2.88%) |
Apr 18, 2018 | 19.05 | 19.64 | 19.05 | 19.36 | 593,898 | +0.35(+1.86%) |
Apr 17, 2018 | 18.92 | 19.08 | 18.69 | 19.00 | 473,579 | +0.27(+1.47%) |
Apr 16, 2018 | 18.68 | 18.96 | 18.58 | 18.73 | 587,453 | +0.24(+1.29%) |
Apr 13, 2018 | 18.64 | 18.88 | 18.46 | 18.49 | 518,104 | -0.04(-0.24%) |
Apr 12, 2018 | 18.43 | 18.67 | 18.38 | 18.53 | 483,073 | +0.20(+1.11%) |
Apr 11, 2018 | 18.14 | 18.56 | 18.14 | 18.33 | 444,211 | +0.05(+0.29%) |
Apr 10, 2018 | 17.88 | 18.43 | 17.71 | 18.28 | 477,750 | +0.69(+3.93%) |
Apr 09, 2018 | 18.36 | 18.53 | 17.57 | 17.59 | 637,522 | -0.72(-3.92%) |
Apr 06, 2018 | 18.74 | 18.96 | 18.10 | 18.30 | 446,494 | -0.57(-3.00%) |
Apr 05, 2018 | 18.34 | 18.95 | 18.34 | 18.87 | 558,582 | +0.69(+3.80%) |
Apr 04, 2018 | 18.04 | 18.36 | 17.82 | 18.18 | 745,527 | -0.22(-1.18%) |
Apr 03, 2018 | 18.04 | 18.48 | 18.04 | 18.40 | 418,152 | +0.38(+2.11%) |
Apr 02, 2018 | 18.26 | 18.47 | 17.80 | 18.02 | 528,812 | -0.34(-1.87%) |
Mar 29, 2018 | 18.36 | 18.36 | 18.36 | 0 | +0.53(+2.97%) | |
Mar 28, 2018 | 17.96 | 18.03 | 17.65 | 17.83 | 477,865 | -0.11(-0.59%) |
Mar 27, 2018 | 18.30 | 18.40 | 17.86 | 17.94 | 1,017,426 | -0.38(-2.07%) |
Mar 26, 2018 | 18.07 | 18.35 | 17.69 | 18.32 | 1,014,852 | +0.60(+3.39%) |
Mar 23, 2018 | 18.20 | 18.30 | 17.72 | 17.72 | 542,248 | -0.44(-2.43%) |
Mar 22, 2018 | 18.78 | 18.85 | 18.15 | 18.16 | 457,984 | -0.85(-4.46%) |
Mar 21, 2018 | 18.98 | 19.25 | 18.93 | 19.00 | 350,983 | +0.06(+0.33%) |
Mar 20, 2018 | 19.13 | 19.24 | 18.74 | 18.94 | 336,233 | -0.19(-1.01%) |
Mar 19, 2018 | 19.23 | 19.23 | 18.92 | 19.14 | 537,155 | -0.19(-0.96%) |
Mar 16, 2018 | 18.88 | 19.49 | 18.88 | 19.32 | 1,206,857 | +0.42(+2.24%) |
Mar 15, 2018 | 19.11 | 19.28 | 18.80 | 18.90 | 564,908 | -0.20(-1.06%) |
Mar 14, 2018 | 19.42 | 19.42 | 19.04 | 19.10 | 645,974 | -0.20(-1.05%) |
Mar 13, 2018 | 19.37 | 19.52 | 19.21 | 19.30 | 757,838 | -0.03(-0.14%) |
Mar 12, 2018 | 19.54 | 19.63 | 19.20 | 19.33 | 913,988 | -0.21(-1.08%) |
Mar 09, 2018 | 19.27 | 19.65 | 19.14 | 19.54 | 585,578 | +0.38(+1.98%) |
Mar 08, 2018 | 19.15 | 19.55 | 18.97 | 19.16 | 554,989 | +0.09(+0.46%) |
Mar 07, 2018 | 18.83 | 19.08 | 675,334 | -0.13(-0.69%) | ||
Mar 06, 2018 | 19.23 | 19.30 | 18.87 | 19.21 | 940,223 | +0.10(+0.51%) |
Mar 05, 2018 | 18.75 | 19.27 | 18.75 | 19.11 | 854,979 | +0.26(+1.36%) |
Mar 02, 2018 | 19.31 | 19.31 | 18.63 | 18.85 | 983,501 | -0.67(-3.43%) |
Mar 01, 2018 | 19.41 | 20.61 | 19.37 | 19.53 | 1,539,951 | +0.25(+1.28%) |
Feb 28, 2018 | 20.07 | 20.08 | 19.22 | 19.28 | 789,627 | -0.80(-4.00%) |
Feb 27, 2018 | 20.38 | 20.55 | 20.08 | 20.08 | 584,108 | -0.23(-1.13%) |
Feb 26, 2018 | 20.67 | 20.73 | 20.17 | 20.31 | 868,751 | -0.26(-1.24%) |
Feb 23, 2018 | 21.03 | 21.13 | 20.53 | 20.57 | 734,385 | -0.34(-1.60%) |
Feb 22, 2018 | 20.90 | 20.90 | 584,083 | -0.53(-2.47%) | ||
Feb 21, 2018 | 21.04 | 21.70 | 20.81 | 21.43 | 758,320 | +0.43(+2.06%) |
Feb 20, 2018 | 20.87 | 21.25 | 20.76 | 21.00 | 469,301 | -0.10(-0.46%) |
Feb 16, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.05(-0.25%) | |
Feb 15, 2018 | 21.62 | 21.62 | 21.04 | 21.15 | 563,978 | -0.34(-1.56%) |
Feb 14, 2018 | 20.93 | 21.65 | 20.93 | 21.48 | 922,555 | +0.30(+1.42%) |
Feb 13, 2018 | 21.38 | 21.18 | 954,049 | +0.34(+1.65%) | ||
Feb 12, 2018 | 20.61 | 21.02 | 20.38 | 20.84 | 802,011 | +0.34(+1.68%) |
Feb 09, 2018 | 20.58 | 20.74 | 19.94 | 20.50 | 1,130,927 | +0.20(+1.00%) |
Feb 08, 2018 | 21.50 | 20.29 | 20.29 | 961,681 | -1.11(-5.19%) | |
Feb 07, 2018 | 21.40 | 21.67 | 21.30 | 21.40 | 785,418 | -0.10(-0.45%) |
Feb 06, 2018 | 21.02 | 21.91 | 20.85 | 21.50 | 1,587,576 | -0.26(-1.22%) |
Feb 05, 2018 | 22.33 | 22.46 | 21.55 | 21.77 | 1,043,548 | -0.82(-3.63%) |
Feb 02, 2018 | 22.96 | 22.97 | 22.27 | 22.59 | 1,333,638 | -0.56(-2.44%) |