Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.30 | 28.90 | 27.36 | 27.74 | 91,736 | -0.60(-2.12%) |
Apr 27, 2018 | 28.81 | 29.29 | 27.53 | 28.34 | 56,696 | -0.34(-1.19%) |
Apr 26, 2018 | 27.77 | 29.56 | 27.76 | 28.68 | 110,186 | +0.92(+3.31%) |
Apr 25, 2018 | 30.07 | 30.76 | 27.06 | 27.76 | 234,150 | -2.57(-8.47%) |
Apr 24, 2018 | 32.16 | 32.65 | 29.30 | 30.33 | 196,140 | -1.26(-3.99%) |
Apr 23, 2018 | 32.07 | 32.07 | 30.75 | 31.59 | 65,612 | -0.39(-1.22%) |
Apr 20, 2018 | 31.81 | 32.29 | 31.69 | 31.98 | 51,323 | +0.20(+0.63%) |
Apr 19, 2018 | 31.76 | 32.15 | 31.52 | 31.78 | 61,829 | -0.01(-0.03%) |
Apr 18, 2018 | 32.31 | 32.49 | 31.52 | 31.79 | 83,487 | -0.44(-1.37%) |
Apr 17, 2018 | 31.87 | 33.19 | 31.63 | 32.23 | 245,463 | +0.35(+1.10%) |
Apr 16, 2018 | 31.71 | 32.31 | 31.27 | 31.88 | 74,388 | +0.03(+0.09%) |
Apr 13, 2018 | 32.71 | 33.00 | 31.65 | 31.85 | 117,237 | -0.15(-0.47%) |
Apr 12, 2018 | 30.77 | 32.36 | 30.55 | 32.00 | 144,085 | +1.64(+5.40%) |
Apr 11, 2018 | 31.50 | 31.91 | 30.04 | 30.36 | 102,611 | -1.14(-3.62%) |
Apr 10, 2018 | 31.40 | 32.68 | 31.13 | 31.50 | 351,057 | +0.25(+0.80%) |
Apr 09, 2018 | 32.10 | 32.84 | 31.11 | 31.25 | 115,057 | -0.63(-1.98%) |
Apr 06, 2018 | 29.68 | 32.42 | 29.54 | 31.88 | 224,484 | +1.97(+6.59%) |
Apr 05, 2018 | 32.79 | 33.00 | 28.80 | 29.91 | 307,643 | -2.48(-7.66%) |
Apr 04, 2018 | 28.97 | 32.81 | 27.87 | 32.39 | 350,250 | +3.17(+10.85%) |
Apr 03, 2018 | 28.57 | 29.59 | 28.22 | 29.22 | 204,332 | +1.01(+3.58%) |
Apr 02, 2018 | 26.41 | 28.57 | 25.69 | 28.21 | 124,520 | +1.71(+6.45%) |
Mar 29, 2018 | 26.50 | 26.50 | 26.50 | 0 | -1.28(-4.61%) | |
Mar 28, 2018 | 28.18 | 28.73 | 27.55 | 27.78 | 300,680 | -0.44(-1.56%) |
Mar 27, 2018 | 26.62 | 28.40 | 26.20 | 28.22 | 259,740 | +2.08(+7.96%) |
Mar 26, 2018 | 26.00 | 26.77 | 24.55 | 26.14 | 238,822 | +2.22(+9.28%) |
Mar 23, 2018 | 23.67 | 24.16 | 23.55 | 23.92 | 135,759 | +0.20(+0.84%) |
Mar 22, 2018 | 23.65 | 24.30 | 23.52 | 23.72 | 69,936 | -0.13(-0.55%) |
Mar 21, 2018 | 24.39 | 24.54 | 23.54 | 23.85 | 82,865 | -0.41(-1.69%) |
Mar 20, 2018 | 23.56 | 24.54 | 23.56 | 24.26 | 183,073 | +0.72(+3.06%) |
Mar 19, 2018 | 23.29 | 23.90 | 23.29 | 23.54 | 98,287 | -0.05(-0.21%) |
Mar 16, 2018 | 23.66 | 24.07 | 23.26 | 23.59 | 133,877 | -0.13(-0.55%) |
Mar 15, 2018 | 22.34 | 23.97 | 22.34 | 23.72 | 190,719 | +1.39(+6.22%) |
Mar 14, 2018 | 22.10 | 22.45 | 21.75 | 22.33 | 102,395 | +0.24(+1.09%) |
Mar 13, 2018 | 22.23 | 22.32 | 21.73 | 22.09 | 116,304 | +0.06(+0.27%) |
Mar 12, 2018 | 22.00 | 22.45 | 21.61 | 22.03 | 162,320 | +0.18(+0.82%) |
Mar 09, 2018 | 21.30 | 22.38 | 21.14 | 21.85 | 290,761 | +0.85(+4.05%) |
Mar 08, 2018 | 20.01 | 21.59 | 19.75 | 21.00 | 209,649 | +1.25(+6.33%) |
Mar 07, 2018 | 18.76 | 20.32 | 18.71 | 19.75 | 215,244 | +0.89(+4.72%) |
Mar 06, 2018 | 19.07 | 19.55 | 18.50 | 18.86 | 92,386 | -0.08(-0.42%) |
Mar 05, 2018 | 19.10 | 19.69 | 18.73 | 18.94 | 103,559 | -0.17(-0.89%) |
Mar 02, 2018 | 18.51 | 19.79 | 18.51 | 19.11 | 106,735 | +0.45(+2.41%) |
Mar 01, 2018 | 18.45 | 19.22 | 18.26 | 18.66 | 87,514 | +0.24(+1.30%) |
Feb 28, 2018 | 18.50 | 18.89 | 18.25 | 18.42 | 65,126 | +0.04(+0.22%) |
Feb 27, 2018 | 18.41 | 18.67 | 17.99 | 18.38 | 150,178 | -0.03(-0.16%) |
Feb 26, 2018 | 18.92 | 18.92 | 17.59 | 18.41 | 255,436 | -0.32(-1.71%) |
Feb 23, 2018 | 18.75 | 18.93 | 16.80 | 18.73 | 596,467 | -0.41(-2.14%) |
Feb 22, 2018 | 19.14 | 63,340 | -0.06(-0.31%) | |||
Feb 21, 2018 | 21.45 | 21.45 | 17.85 | 19.20 | 331,959 | -0.80(-4.00%) |
Feb 20, 2018 | 19.42 | 20.33 | 19.00 | 20.00 | 356,958 | +0.03(+0.15%) |
Feb 16, 2018 | 19.97 | 19.97 | 19.97 | 0 | +2.72(+15.77%) | |
Feb 15, 2018 | 18.18 | 18.21 | 16.98 | 17.25 | 119,761 | -0.03(-0.17%) |
Feb 14, 2018 | 16.88 | 17.49 | 16.40 | 17.28 | 36,166 | +0.26(+1.53%) |
Feb 13, 2018 | 16.60 | 17.25 | 16.50 | 17.02 | 20,767 | +0.27(+1.61%) |
Feb 12, 2018 | 16.74 | 16.75 | 16.01 | 16.75 | 45,369 | +0.04(+0.24%) |
Feb 09, 2018 | 16.27 | 16.85 | 16.00 | 16.71 | 54,186 | +0.22(+1.33%) |
Feb 08, 2018 | 16.83 | 16.83 | 16.06 | 16.49 | 29,963 | -0.25(-1.49%) |
Feb 07, 2018 | 16.40 | 16.93 | 16.40 | 16.74 | 18,394 | +0.28(+1.70%) |
Feb 06, 2018 | 16.25 | 17.09 | 16.00 | 16.46 | 102,898 | +0.08(+0.49%) |
Feb 05, 2018 | 16.42 | 16.80 | 16.24 | 16.38 | 94,049 | -0.22(-1.33%) |
Feb 02, 2018 | 16.74 | 17.23 | 16.37 | 16.60 | 32,981 | -0.20(-1.19%) |