Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.60 | 20.95 | 20.38 | 20.45 | 645,705 | -0.15(-0.73%) |
Apr 27, 2018 | 20.75 | 20.90 | 20.45 | 20.60 | 307,167 | -0.20(-0.96%) |
Apr 26, 2018 | 21.25 | 21.25 | 20.50 | 20.80 | 333,172 | -0.45(-2.12%) |
Apr 25, 2018 | 21.50 | 21.60 | 21.10 | 21.25 | 423,393 | -0.15(-0.70%) |
Apr 24, 2018 | 21.80 | 22.35 | 20.95 | 21.40 | 888,327 | -0.35(-1.61%) |
Apr 23, 2018 | 22.05 | 22.20 | 21.73 | 21.75 | 266,977 | -0.25(-1.14%) |
Apr 20, 2018 | 22.20 | 22.30 | 21.85 | 22.00 | 407,784 | -0.20(-0.90%) |
Apr 19, 2018 | 22.55 | 22.60 | 21.90 | 22.20 | 416,904 | -0.25(-1.11%) |
Apr 18, 2018 | 22.15 | 22.70 | 22.10 | 22.45 | 436,192 | +0.50(+2.28%) |
Apr 17, 2018 | 21.90 | 22.12 | 21.75 | 21.95 | 640,363 | +0.25(+1.15%) |
Apr 16, 2018 | 21.90 | 21.90 | 21.60 | 21.70 | 309,723 | +0.05(+0.23%) |
Apr 13, 2018 | 21.95 | 21.95 | 21.40 | 21.65 | 367,838 | -0.15(-0.69%) |
Apr 12, 2018 | 21.60 | 21.90 | 21.40 | 21.80 | 498,911 | +0.35(+1.63%) |
Apr 11, 2018 | 21.15 | 21.50 | 21.00 | 21.45 | 419,879 | +0.00(+0.00%) |
Apr 10, 2018 | 21.05 | 21.60 | 20.85 | 21.45 | 544,486 | +0.95(+4.63%) |
Apr 09, 2018 | 20.75 | 21.05 | 20.44 | 20.50 | 588,964 | -0.10(-0.49%) |
Apr 06, 2018 | 20.95 | 21.25 | 20.35 | 20.60 | 794,551 | -0.65(-3.06%) |
Apr 05, 2018 | 20.60 | 21.30 | 20.40 | 21.25 | 577,188 | +0.85(+4.17%) |
Apr 04, 2018 | 20.20 | 20.45 | 19.60 | 20.40 | 584,811 | -0.25(-1.21%) |
Apr 03, 2018 | 19.75 | 20.68 | 19.65 | 20.65 | 830,496 | +1.05(+5.36%) |
Apr 02, 2018 | 20.55 | 20.55 | 19.05 | 19.60 | 672,466 | -1.05(-5.08%) |
Mar 29, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.40(+1.98%) | |
Mar 28, 2018 | 20.55 | 20.95 | 20.15 | 20.25 | 619,640 | -0.30(-1.46%) |
Mar 27, 2018 | 21.45 | 21.45 | 20.40 | 20.55 | 391,591 | -0.90(-4.20%) |
Mar 26, 2018 | 21.85 | 21.85 | 20.70 | 21.45 | 550,354 | +0.00(+0.00%) |
Mar 23, 2018 | 22.10 | 22.35 | 21.32 | 21.45 | 668,664 | -0.50(-2.28%) |
Mar 22, 2018 | 22.60 | 23.12 | 21.90 | 21.95 | 1,484,398 | -0.90(-3.94%) |
Mar 21, 2018 | 21.80 | 23.20 | 21.60 | 22.85 | 1,144,553 | +0.95(+4.34%) |
Mar 20, 2018 | 21.05 | 22.00 | 20.95 | 21.90 | 954,253 | +1.00(+4.78%) |
Mar 19, 2018 | 20.55 | 21.05 | 20.15 | 20.90 | 530,466 | +0.20(+0.97%) |
Mar 16, 2018 | 20.35 | 20.95 | 20.30 | 20.70 | 1,132,932 | +0.40(+1.97%) |
Mar 15, 2018 | 20.50 | 20.70 | 20.15 | 20.30 | 303,211 | -0.15(-0.73%) |
Mar 14, 2018 | 20.95 | 21.15 | 20.40 | 20.45 | 365,401 | -0.30(-1.45%) |
Mar 13, 2018 | 21.00 | 21.45 | 20.68 | 20.75 | 679,089 | -0.10(-0.48%) |
Mar 12, 2018 | 21.15 | 21.50 | 20.65 | 20.85 | 445,190 | -0.20(-0.95%) |
Mar 09, 2018 | 20.55 | 21.10 | 20.35 | 21.05 | 494,523 | +0.65(+3.19%) |
Mar 08, 2018 | 20.40 | 20.60 | 20.10 | 20.40 | 351,665 | +0.10(+0.49%) |
Mar 07, 2018 | 20.60 | 19.80 | 20.30 | 418,367 | +0.15(+0.74%) | |
Mar 06, 2018 | 19.95 | 20.35 | 19.60 | 20.15 | 403,202 | +0.30(+1.51%) |
Mar 05, 2018 | 19.80 | 20.10 | 19.70 | 19.85 | 508,349 | +0.05(+0.25%) |
Mar 02, 2018 | 19.55 | 20.05 | 19.30 | 19.80 | 482,532 | -0.05(-0.25%) |
Mar 01, 2018 | 20.25 | 20.70 | 19.75 | 19.85 | 690,799 | -0.40(-1.98%) |
Feb 28, 2018 | 21.20 | 21.62 | 20.25 | 20.25 | 681,418 | -0.80(-3.80%) |
Feb 27, 2018 | 21.00 | 21.90 | 20.86 | 21.05 | 605,767 | -0.10(-0.47%) |
Feb 26, 2018 | 20.30 | 21.60 | 20.20 | 21.15 | 638,814 | +1.05(+5.22%) |
Feb 23, 2018 | 20.00 | 20.20 | 19.55 | 20.10 | 584,667 | +0.50(+2.55%) |
Feb 22, 2018 | 19.60 | 1,342,130 | +2.85(+17.01%) | |||
Feb 21, 2018 | 16.35 | 17.25 | 16.20 | 16.75 | 432,982 | +0.45(+2.76%) |
Feb 20, 2018 | 16.40 | 16.95 | 16.25 | 16.30 | 361,248 | -0.25(-1.51%) |
Feb 16, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.35(-2.07%) | |
Feb 15, 2018 | 16.60 | 17.00 | 16.60 | 16.90 | 249,894 | +0.50(+3.05%) |
Feb 14, 2018 | 16.10 | 16.65 | 16.10 | 16.40 | 379,161 | +0.10(+0.61%) |
Feb 13, 2018 | 16.30 | 16.45 | 16.07 | 16.30 | 355,708 | -0.10(-0.61%) |
Feb 12, 2018 | 16.20 | 16.60 | 15.90 | 16.40 | 583,103 | +0.30(+1.86%) |
Feb 09, 2018 | 16.35 | 16.45 | 15.55 | 16.10 | 520,819 | -0.05(-0.31%) |
Feb 08, 2018 | 16.70 | 16.84 | 16.15 | 16.15 | 404,661 | -0.55(-3.29%) |
Feb 07, 2018 | 16.80 | 16.85 | 16.80 | 16.70 | 312,677 | -0.25(-1.47%) |
Feb 06, 2018 | 16.40 | 17.05 | 16.20 | 16.95 | 565,957 | -0.15(-0.88%) |
Feb 05, 2018 | 17.50 | 17.90 | 16.95 | 17.10 | 226,734 | -0.70(-3.93%) |
Feb 02, 2018 | 18.10 | 18.10 | 17.60 | 17.80 | 428,533 | -0.60(-3.26%) |