Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.30 | 27.43 | 26.75 | 27.30 | 873,153 | +0.45(+1.68%) |
Apr 27, 2018 | 26.75 | 27.45 | 26.35 | 26.85 | 866,487 | +0.35(+1.32%) |
Apr 26, 2018 | 23.75 | 26.80 | 23.61 | 26.50 | 1,884,275 | +2.35(+9.73%) |
Apr 25, 2018 | 24.40 | 24.45 | 23.70 | 24.15 | 1,395,282 | -0.30(-1.23%) |
Apr 24, 2018 | 25.00 | 25.30 | 24.30 | 24.45 | 1,283,544 | -0.60(-2.40%) |
Apr 23, 2018 | 24.85 | 25.45 | 24.75 | 25.05 | 829,373 | +0.40(+1.62%) |
Apr 20, 2018 | 24.85 | 25.50 | 24.55 | 24.65 | 1,258,673 | -0.35(-1.40%) |
Apr 19, 2018 | 24.75 | 25.70 | 24.38 | 25.00 | 2,459,479 | +1.20(+5.04%) |
Apr 18, 2018 | 23.45 | 24.55 | 22.80 | 23.80 | 2,383,185 | +0.55(+2.37%) |
Apr 17, 2018 | 22.10 | 24.00 | 21.60 | 23.25 | 3,902,403 | +1.70(+7.89%) |
Apr 16, 2018 | 21.60 | 21.75 | 21.35 | 21.55 | 620,340 | +0.00(+0.00%) |
Apr 13, 2018 | 21.90 | 22.00 | 21.40 | 21.55 | 505,492 | -0.35(-1.60%) |
Apr 12, 2018 | 21.15 | 22.00 | 21.15 | 21.90 | 914,398 | +0.75(+3.55%) |
Apr 11, 2018 | 20.80 | 21.25 | 20.60 | 21.15 | 433,639 | +0.30(+1.44%) |
Apr 10, 2018 | 20.45 | 21.18 | 20.20 | 20.85 | 614,748 | +0.60(+2.96%) |
Apr 09, 2018 | 20.05 | 20.70 | 19.90 | 20.25 | 691,738 | +0.40(+2.02%) |
Apr 06, 2018 | 20.30 | 20.52 | 19.65 | 19.85 | 761,507 | -0.65(-3.17%) |
Apr 05, 2018 | 20.50 | 20.65 | 20.15 | 20.50 | 517,239 | +0.15(+0.74%) |
Apr 04, 2018 | 19.70 | 20.40 | 19.55 | 20.35 | 730,139 | +0.25(+1.24%) |
Apr 03, 2018 | 20.45 | 20.75 | 19.65 | 20.10 | 739,393 | -0.25(-1.23%) |
Apr 02, 2018 | 21.55 | 21.73 | 19.95 | 20.35 | 1,431,214 | -1.45(-6.65%) |
Mar 29, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.50(+2.35%) | |
Mar 28, 2018 | 20.95 | 21.50 | 20.80 | 21.30 | 833,403 | +0.45(+2.16%) |
Mar 27, 2018 | 21.70 | 21.85 | 20.70 | 20.85 | 1,167,878 | -0.90(-4.14%) |
Mar 26, 2018 | 21.80 | 22.38 | 21.50 | 21.75 | 604,240 | -0.20(-0.91%) |
Mar 23, 2018 | 21.65 | 22.30 | 21.50 | 21.95 | 512,955 | +0.25(+1.15%) |
Mar 22, 2018 | 22.40 | 22.65 | 21.73 | 21.70 | 519,657 | -0.95(-4.19%) |
Mar 21, 2018 | 22.50 | 23.35 | 22.25 | 22.65 | 719,843 | +0.20(+0.89%) |
Mar 20, 2018 | 21.60 | 22.75 | 21.60 | 22.45 | 977,090 | +0.95(+4.42%) |
Mar 19, 2018 | 21.60 | 22.00 | 21.15 | 21.50 | 677,047 | -0.20(-0.92%) |
Mar 16, 2018 | 22.25 | 22.40 | 21.27 | 21.70 | 1,001,105 | -0.60(-2.69%) |
Mar 15, 2018 | 22.30 | 22.50 | 22.00 | 22.30 | 309,301 | +0.10(+0.45%) |
Mar 14, 2018 | 22.60 | 22.65 | 22.00 | 22.20 | 372,847 | -0.20(-0.89%) |
Mar 13, 2018 | 22.75 | 22.93 | 22.30 | 22.40 | 564,044 | -0.25(-1.10%) |
Mar 12, 2018 | 22.50 | 22.95 | 22.16 | 22.65 | 790,650 | +0.25(+1.12%) |
Mar 09, 2018 | 22.00 | 22.70 | 21.85 | 22.40 | 651,057 | +0.45(+2.05%) |
Mar 08, 2018 | 22.65 | 22.89 | 21.90 | 21.95 | 599,688 | -0.60(-2.66%) |
Mar 07, 2018 | 21.60 | 22.95 | 21.46 | 22.55 | 1,451,977 | +0.70(+3.20%) |
Mar 06, 2018 | 21.75 | 22.00 | 21.43 | 21.85 | 579,301 | +0.10(+0.46%) |
Mar 05, 2018 | 21.40 | 21.90 | 20.95 | 21.75 | 515,838 | +0.15(+0.69%) |
Mar 02, 2018 | 20.15 | 21.70 | 20.05 | 21.60 | 907,682 | +1.35(+6.67%) |
Mar 01, 2018 | 20.50 | 20.70 | 19.90 | 20.25 | 608,330 | -0.30(-1.46%) |
Feb 28, 2018 | 21.50 | 21.50 | 20.30 | 20.55 | 790,640 | -0.60(-2.84%) |
Feb 27, 2018 | 21.15 | 21.40 | 20.85 | 21.15 | 1,232,371 | +0.45(+2.17%) |
Feb 26, 2018 | 19.35 | 20.70 | 19.24 | 20.70 | 1,461,589 | +1.40(+7.25%) |
Feb 23, 2018 | 21.05 | 21.05 | 19.20 | 19.30 | 1,605,696 | -1.30(-6.31%) |
Feb 22, 2018 | 21.00 | 21.55 | 20.43 | 20.60 | 1,019,420 | -0.95(-4.41%) |
Feb 21, 2018 | 21.15 | 22.15 | 20.95 | 21.55 | 968,482 | +0.50(+2.38%) |
Feb 20, 2018 | 21.40 | 21.73 | 20.90 | 21.05 | 427,069 | -0.45(-2.09%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.35(+1.65%) | |
Feb 15, 2018 | 21.15 | 21.38 | 21.15 | 21.15 | 387,567 | +0.10(+0.48%) |
Feb 14, 2018 | 20.30 | 21.20 | 20.30 | 21.05 | 585,675 | +0.50(+2.43%) |
Feb 13, 2018 | 20.40 | 20.70 | 20.25 | 20.55 | 382,281 | +0.05(+0.24%) |
Feb 12, 2018 | 21.05 | 21.10 | 20.35 | 20.50 | 349,160 | -0.45(-2.15%) |
Feb 09, 2018 | 20.95 | 21.15 | 19.70 | 20.95 | 1,013,992 | +0.30(+1.45%) |
Feb 08, 2018 | 21.75 | 21.82 | 20.98 | 20.65 | 1,129,456 | -1.05(-4.84%) |
Feb 07, 2018 | 21.35 | 21.75 | 21.18 | 21.70 | 610,078 | +0.35(+1.64%) |
Feb 06, 2018 | 20.90 | 21.50 | 20.05 | 21.35 | 738,753 | -0.35(-1.61%) |
Feb 05, 2018 | 21.05 | 22.00 | 20.90 | 21.70 | 548,759 | +0.40(+1.88%) |
Feb 02, 2018 | 22.05 | 22.25 | 21.30 | 21.30 | 783,923 | -0.85(-3.84%) |