Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.06 | 19.23 | 18.69 | 18.72 | 1,182,899 | -0.13(-0.71%) |
Apr 27, 2018 | 19.37 | 19.47 | 18.71 | 18.86 | 1,527,773 | -0.56(-2.89%) |
Apr 26, 2018 | 19.54 | 19.70 | 19.14 | 19.42 | 1,230,193 | +0.05(+0.28%) |
Apr 25, 2018 | 19.00 | 19.57 | 18.78 | 19.37 | 1,284,346 | +0.28(+1.45%) |
Apr 24, 2018 | 19.37 | 19.61 | 18.77 | 19.09 | 1,168,052 | -0.02(-0.09%) |
Apr 23, 2018 | 19.10 | 19.43 | 19.03 | 19.11 | 1,095,323 | -0.12(-0.65%) |
Apr 20, 2018 | 19.46 | 19.57 | 18.98 | 19.23 | 1,495,988 | -0.23(-1.19%) |
Apr 19, 2018 | 19.35 | 19.60 | 18.96 | 19.46 | 2,073,535 | -0.05(-0.27%) |
Apr 18, 2018 | 19.18 | 19.66 | 19.18 | 19.52 | 4,490,682 | +0.54(+2.87%) |
Apr 17, 2018 | 18.43 | 19.05 | 18.28 | 18.97 | 2,143,831 | +0.79(+4.36%) |
Apr 16, 2018 | 18.11 | 18.30 | 17.92 | 18.18 | 1,466,750 | +0.16(+0.89%) |
Apr 13, 2018 | 18.19 | 18.51 | 17.82 | 18.02 | 1,633,301 | -0.10(-0.54%) |
Apr 12, 2018 | 17.82 | 18.27 | 17.81 | 18.12 | 1,304,626 | +0.45(+2.52%) |
Apr 11, 2018 | 17.82 | 17.98 | 17.53 | 17.67 | 1,281,186 | -0.33(-1.83%) |
Apr 10, 2018 | 17.70 | 18.14 | 17.64 | 18.00 | 2,307,537 | +0.62(+3.59%) |
Apr 09, 2018 | 17.41 | 17.65 | 17.24 | 17.38 | 1,705,414 | +0.13(+0.78%) |
Apr 06, 2018 | 17.94 | 18.08 | 17.17 | 17.24 | 2,320,011 | -0.73(-4.07%) |
Apr 05, 2018 | 17.71 | 18.05 | 17.66 | 17.98 | 2,363,186 | +0.46(+2.65%) |
Apr 04, 2018 | 17.24 | 17.57 | 17.04 | 17.51 | 1,761,279 | -0.04(-0.25%) |
Apr 03, 2018 | 17.60 | 17.73 | 17.22 | 17.56 | 2,559,937 | -0.09(-0.51%) |
Apr 02, 2018 | 18.00 | 18.17 | 17.43 | 17.65 | 1,718,492 | -0.48(-2.64%) |
Mar 29, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.49(+2.76%) | |
Mar 28, 2018 | 17.53 | 17.70 | 17.27 | 17.64 | 2,548,543 | -0.12(-0.70%) |
Mar 27, 2018 | 18.60 | 18.61 | 17.55 | 17.76 | 3,159,968 | -0.74(-4.02%) |
Mar 26, 2018 | 18.47 | 18.93 | 18.27 | 18.50 | 3,532,947 | +0.44(+2.45%) |
Mar 23, 2018 | 18.51 | 18.86 | 18.04 | 18.06 | 3,633,781 | -0.46(-2.49%) |
Mar 22, 2018 | 19.90 | 20.31 | 18.45 | 18.52 | 5,419,716 | -2.59(-12.25%) |
Mar 21, 2018 | 20.79 | 21.32 | 20.69 | 21.11 | 2,172,865 | +0.41(+1.97%) |
Mar 20, 2018 | 20.99 | 21.07 | 20.56 | 20.70 | 2,131,443 | -0.30(-1.43%) |
Mar 19, 2018 | 21.64 | 21.69 | 20.68 | 21.00 | 2,098,818 | -0.82(-3.74%) |
Mar 16, 2018 | 21.59 | 22.00 | 21.25 | 21.82 | 5,754,469 | +0.28(+1.32%) |
Mar 15, 2018 | 21.76 | 21.79 | 21.22 | 21.53 | 1,763,109 | -0.19(-0.90%) |
Mar 14, 2018 | 22.07 | 22.35 | 21.60 | 21.73 | 2,325,926 | -0.74(-3.27%) |
Mar 13, 2018 | 22.68 | 23.01 | 22.46 | 22.46 | 1,795,813 | -0.20(-0.90%) |
Mar 12, 2018 | 22.42 | 22.73 | 22.07 | 22.67 | 1,746,098 | +0.21(+0.95%) |
Mar 09, 2018 | 23.47 | 23.55 | 22.41 | 22.46 | 3,073,219 | +0.13(+0.60%) |
Mar 08, 2018 | 23.08 | 23.16 | 21.93 | 22.32 | 1,835,664 | -0.82(-3.56%) |
Mar 07, 2018 | 23.28 | 23.15 | 1,831,214 | +0.43(+1.91%) | ||
Mar 06, 2018 | 22.90 | 22.91 | 22.21 | 22.71 | 1,869,363 | -0.08(-0.35%) |
Mar 05, 2018 | 22.77 | 23.00 | 22.60 | 22.79 | 1,339,168 | -0.21(-0.92%) |
Mar 02, 2018 | 22.46 | 23.05 | 22.18 | 23.00 | 1,918,119 | +0.41(+1.80%) |
Mar 01, 2018 | 21.82 | 22.86 | 21.71 | 22.60 | 3,101,222 | +1.07(+4.98%) |
Feb 28, 2018 | 22.44 | 22.51 | 21.52 | 21.53 | 1,094,890 | -0.77(-3.46%) |
Feb 27, 2018 | 22.62 | 22.75 | 22.30 | 22.30 | 989,486 | -0.37(-1.64%) |
Feb 26, 2018 | 22.77 | 22.86 | 22.39 | 22.67 | 971,349 | +0.21(+0.95%) |
Feb 23, 2018 | 22.17 | 22.46 | 22.06 | 22.46 | 973,472 | +0.41(+1.85%) |
Feb 22, 2018 | 22.02 | 22.05 | 1,778,376 | -0.36(-1.62%) | ||
Feb 21, 2018 | 22.87 | 23.02 | 22.41 | 22.41 | 2,830,244 | -0.42(-1.82%) |
Feb 20, 2018 | 22.85 | 23.67 | 22.70 | 22.83 | 3,106,786 | -0.18(-0.77%) |
Feb 16, 2018 | 23.00 | 23.00 | 23.00 | 0 | +1.27(+5.83%) | |
Feb 15, 2018 | 22.11 | 22.14 | 21.52 | 21.74 | 1,248,595 | -0.18(-0.81%) |
Feb 14, 2018 | 20.86 | 21.93 | 20.75 | 21.92 | 1,724,625 | +0.80(+3.77%) |
Feb 13, 2018 | 20.35 | 21.29 | 20.35 | 21.12 | 2,174,317 | +0.71(+3.47%) |
Feb 12, 2018 | 19.94 | 20.59 | 19.88 | 20.41 | 1,291,598 | +0.55(+2.77%) |
Feb 09, 2018 | 20.22 | 20.38 | 19.31 | 19.86 | 2,599,859 | -0.18(-0.88%) |
Feb 08, 2018 | 20.84 | 20.95 | 20.04 | 20.04 | 1,746,587 | -0.81(-3.87%) |
Feb 07, 2018 | 20.70 | 21.06 | 20.53 | 20.84 | 2,001,954 | +0.13(+0.64%) |
Feb 06, 2018 | 20.08 | 20.83 | 19.69 | 20.71 | 1,860,226 | -0.06(-0.30%) |
Feb 05, 2018 | 20.68 | 21.29 | 20.45 | 20.77 | 1,647,986 | +0.03(+0.13%) |
Feb 02, 2018 | 21.22 | 21.25 | 20.69 | 20.75 | 1,366,407 | -0.66(-3.06%) |