Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.80 | 21.70 | 20.15 | 20.30 | 53,913 | -0.60(-2.87%) |
Apr 27, 2018 | 20.80 | 20.90 | 20.20 | 20.90 | 44,060 | +0.00(+0.00%) |
Apr 26, 2018 | 20.70 | 21.40 | 20.41 | 20.90 | 32,463 | +0.10(+0.48%) |
Apr 25, 2018 | 20.40 | 21.60 | 19.90 | 20.80 | 50,251 | +0.20(+0.97%) |
Apr 24, 2018 | 20.50 | 21.50 | 20.40 | 20.60 | 44,389 | -0.10(-0.48%) |
Apr 23, 2018 | 21.10 | 21.60 | 19.60 | 20.70 | 87,904 | -0.40(-1.90%) |
Apr 20, 2018 | 20.50 | 21.80 | 20.40 | 21.10 | 89,259 | -0.30(-1.40%) |
Apr 19, 2018 | 24.50 | 25.00 | 19.30 | 21.40 | 205,960 | -3.30(-13.36%) |
Apr 18, 2018 | 24.80 | 25.30 | 24.60 | 24.70 | 79,305 | -0.20(-0.80%) |
Apr 17, 2018 | 24.80 | 25.30 | 24.21 | 24.90 | 91,137 | -0.20(-0.80%) |
Apr 16, 2018 | 24.60 | 25.20 | 24.20 | 25.10 | 52,935 | +0.70(+2.87%) |
Apr 13, 2018 | 24.90 | 24.90 | 23.93 | 24.40 | 44,233 | -0.50(-2.01%) |
Apr 12, 2018 | 25.00 | 25.20 | 24.60 | 24.90 | 49,236 | +0.10(+0.40%) |
Apr 11, 2018 | 24.50 | 25.30 | 24.20 | 24.80 | 63,931 | +0.20(+0.81%) |
Apr 10, 2018 | 25.20 | 25.50 | 24.50 | 24.60 | 64,167 | -0.20(-0.81%) |
Apr 09, 2018 | 23.60 | 25.20 | 22.80 | 24.80 | 156,666 | +1.20(+5.08%) |
Apr 06, 2018 | 23.70 | 23.90 | 23.30 | 23.60 | 76,556 | -0.10(-0.42%) |
Apr 05, 2018 | 23.00 | 24.05 | 22.40 | 23.70 | 157,583 | +0.90(+3.95%) |
Apr 04, 2018 | 22.30 | 23.00 | 22.10 | 22.80 | 82,876 | +0.30(+1.33%) |
Apr 03, 2018 | 21.50 | 22.90 | 21.30 | 22.50 | 128,273 | +1.10(+5.14%) |
Apr 02, 2018 | 21.40 | 21.80 | 21.10 | 21.40 | 67,355 | +0.00(+0.00%) |
Mar 29, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 21.00 | 21.65 | 19.70 | 21.40 | 126,426 | +0.40(+1.90%) |
Mar 27, 2018 | 21.00 | 21.55 | 20.50 | 21.00 | 95,080 | -0.10(-0.47%) |
Mar 26, 2018 | 22.60 | 22.60 | 17.10 | 21.10 | 261,133 | -1.30(-5.80%) |
Mar 23, 2018 | 22.20 | 23.40 | 22.11 | 22.40 | 195,328 | +0.10(+0.45%) |
Mar 22, 2018 | 21.90 | 23.00 | 21.60 | 22.30 | 219,591 | +0.40(+1.83%) |
Mar 21, 2018 | 21.50 | 22.00 | 21.20 | 21.90 | 165,876 | +0.50(+2.34%) |
Mar 20, 2018 | 20.70 | 22.00 | 20.40 | 21.40 | 258,282 | +1.20(+5.94%) |
Mar 19, 2018 | 19.20 | 20.25 | 18.90 | 20.20 | 182,694 | +0.80(+4.12%) |
Mar 16, 2018 | 19.40 | 19.50 | 18.80 | 19.40 | 151,505 | +0.00(+0.00%) |
Mar 15, 2018 | 18.90 | 19.40 | 18.50 | 19.40 | 91,325 | +0.70(+3.74%) |
Mar 14, 2018 | 18.90 | 19.40 | 18.50 | 18.70 | 80,677 | -0.20(-1.06%) |
Mar 13, 2018 | 18.80 | 19.00 | 18.70 | 18.90 | 87,945 | +0.20(+1.07%) |
Mar 12, 2018 | 18.70 | 18.80 | 18.10 | 18.70 | 91,151 | +0.20(+1.08%) |
Mar 09, 2018 | 17.60 | 18.50 | 17.30 | 18.50 | 150,373 | +1.00(+5.71%) |
Mar 08, 2018 | 17.60 | 17.60 | 16.80 | 17.50 | 170,250 | +0.10(+0.57%) |
Mar 07, 2018 | 16.30 | 17.50 | 16.00 | 17.40 | 188,123 | +1.10(+6.75%) |
Mar 06, 2018 | 16.30 | 16.70 | 15.60 | 16.30 | 222,275 | +1.30(+8.67%) |
Mar 05, 2018 | 14.60 | 15.10 | 14.30 | 15.00 | 82,566 | +0.50(+3.45%) |
Mar 02, 2018 | 14.00 | 16.70 | 13.71 | 14.50 | 463,745 | +1.30(+9.85%) |
Mar 01, 2018 | 12.40 | 13.20 | 12.34 | 13.20 | 39,448 | +1.00(+8.20%) |
Feb 28, 2018 | 12.20 | 13.20 | 12.00 | 12.20 | 98,581 | +0.20(+1.67%) |
Feb 27, 2018 | 12.00 | 12.30 | 11.70 | 12.00 | 35,715 | +0.00(+0.00%) |
Feb 26, 2018 | 11.40 | 12.00 | 11.30 | 12.00 | 46,550 | +0.70(+6.19%) |
Feb 23, 2018 | 11.50 | 11.80 | 11.00 | 11.30 | 120,487 | +0.10(+0.89%) |
Feb 22, 2018 | 11.20 | 11.55 | 11.00 | 11.20 | 18,136 | +0.00(+0.00%) |
Feb 21, 2018 | 11.00 | 11.30 | 11.00 | 11.20 | 21,679 | +0.30(+2.75%) |
Feb 20, 2018 | 11.20 | 11.40 | 10.80 | 10.90 | 31,653 | -0.30(-2.68%) |
Feb 16, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.30(+2.75%) | |
Feb 15, 2018 | 10.90 | 10.90 | 10.61 | 10.90 | 26,780 | +0.40(+3.81%) |
Feb 14, 2018 | 11.00 | 11.40 | 10.40 | 10.50 | 52,011 | -0.50(-4.55%) |
Feb 13, 2018 | 10.70 | 11.10 | 10.70 | 11.00 | 14,953 | +0.10(+0.92%) |
Feb 12, 2018 | 10.80 | 11.20 | 10.70 | 10.90 | 21,732 | +0.00(+0.00%) |
Feb 09, 2018 | 10.90 | 11.29 | 10.40 | 10.90 | 24,537 | +0.00(+0.00%) |
Feb 08, 2018 | 11.40 | 10.90 | 10.90 | 22,449 | -0.30(-2.68%) | |
Feb 07, 2018 | 11.20 | 11.50 | 11.01 | 11.20 | 23,663 | +0.10(+0.90%) |
Feb 06, 2018 | 10.30 | 11.30 | 10.10 | 11.10 | 40,918 | +0.10(+0.91%) |
Feb 05, 2018 | 11.20 | 11.70 | 10.70 | 11.00 | 23,924 | -0.30(-2.65%) |
Feb 02, 2018 | 11.80 | 12.30 | 11.21 | 11.30 | 38,592 | -0.60(-5.04%) |