Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.58 | 19.64 | 19.39 | 19.52 | 54,606 | -0.05(-0.26%) |
Apr 27, 2018 | 18.94 | 19.79 | 18.75 | 19.57 | 62,783 | +0.65(+3.44%) |
Apr 26, 2018 | 19.19 | 19.22 | 18.84 | 18.92 | 71,628 | -0.47(-2.40%) |
Apr 25, 2018 | 18.91 | 19.63 | 18.89 | 19.39 | 81,553 | +0.48(+2.56%) |
Apr 24, 2018 | 19.11 | 19.31 | 18.82 | 18.90 | 65,389 | -0.04(-0.20%) |
Apr 23, 2018 | 19.06 | 19.21 | 18.67 | 18.94 | 49,369 | +0.00(+0.00%) |
Apr 20, 2018 | 18.82 | 19.14 | 18.80 | 18.94 | 70,531 | -0.16(-0.81%) |
Apr 19, 2018 | 18.90 | 19.36 | 18.88 | 19.09 | 75,194 | +0.02(+0.10%) |
Apr 18, 2018 | 18.89 | 19.21 | 18.74 | 19.08 | 75,339 | +0.14(+0.72%) |
Apr 17, 2018 | 19.02 | 19.39 | 18.93 | 18.94 | 69,593 | -0.08(-0.41%) |
Apr 16, 2018 | 18.74 | 19.08 | 18.00 | 19.02 | 205,656 | +0.19(+1.03%) |
Apr 13, 2018 | 18.94 | 19.08 | 18.66 | 18.82 | 188,573 | -0.32(-1.67%) |
Apr 12, 2018 | 19.30 | 19.50 | 18.86 | 19.14 | 146,321 | -0.17(-0.90%) |
Apr 11, 2018 | 19.52 | 19.78 | 19.23 | 19.32 | 69,439 | -0.13(-0.65%) |
Apr 10, 2018 | 19.31 | 20.08 | 19.31 | 19.44 | 131,641 | +0.32(+1.67%) |
Apr 09, 2018 | 18.99 | 19.55 | 18.88 | 19.12 | 158,037 | +0.21(+1.13%) |
Apr 06, 2018 | 18.84 | 19.03 | 18.76 | 18.91 | 74,766 | +0.00(+0.00%) |
Apr 05, 2018 | 19.11 | 19.13 | 18.84 | 18.91 | 93,600 | -0.02(-0.10%) |
Apr 04, 2018 | 18.58 | 19.13 | 18.33 | 18.93 | 83,313 | +0.03(+0.15%) |
Apr 03, 2018 | 19.01 | 19.62 | 18.79 | 18.90 | 199,264 | -0.11(-0.56%) |
Apr 02, 2018 | 19.39 | 19.39 | 18.87 | 19.01 | 70,247 | -0.74(-3.73%) |
Mar 29, 2018 | 19.74 | 19.74 | 19.74 | 0 | +1.70(+9.40%) | |
Mar 28, 2018 | 18.78 | 18.85 | 17.29 | 18.05 | 328,512 | -0.85(-4.51%) |
Mar 27, 2018 | 19.03 | 19.39 | 18.52 | 18.90 | 235,527 | -0.30(-1.57%) |
Mar 26, 2018 | 19.19 | 19.39 | 18.89 | 19.20 | 163,816 | +0.26(+1.38%) |
Mar 23, 2018 | 19.33 | 19.33 | 18.62 | 18.94 | 136,645 | -0.45(-2.30%) |
Mar 22, 2018 | 19.38 | 19.95 | 19.26 | 19.39 | 174,496 | -0.44(-2.20%) |
Mar 21, 2018 | 19.14 | 19.86 | 19.14 | 19.82 | 123,446 | +0.62(+3.23%) |
Mar 20, 2018 | 19.01 | 19.51 | 19.00 | 19.20 | 115,625 | +0.06(+0.30%) |
Mar 19, 2018 | 19.02 | 19.76 | 18.68 | 19.14 | 201,154 | -0.11(-0.55%) |
Mar 16, 2018 | 18.58 | 19.38 | 18.13 | 19.25 | 177,147 | +0.66(+3.54%) |
Mar 15, 2018 | 19.67 | 19.94 | 18.46 | 18.59 | 242,881 | -1.07(-5.42%) |
Mar 14, 2018 | 19.57 | 20.45 | 19.51 | 19.66 | 184,021 | +0.01(+0.05%) |
Mar 13, 2018 | 20.29 | 21.49 | 19.54 | 19.65 | 453,435 | -0.47(-2.31%) |
Mar 12, 2018 | 17.98 | 20.34 | 17.98 | 20.11 | 736,899 | +1.38(+7.35%) |
Mar 09, 2018 | 18.21 | 18.78 | 18.21 | 18.74 | 156,530 | +0.58(+3.20%) |
Mar 08, 2018 | 18.53 | 18.95 | 18.09 | 18.15 | 417,968 | -0.37(-1.99%) |
Mar 07, 2018 | 19.07 | 18.28 | 18.52 | 220,668 | -0.10(-0.52%) | |
Mar 06, 2018 | 18.58 | 18.81 | 18.23 | 18.62 | 64,507 | +0.11(+0.58%) |
Mar 05, 2018 | 18.21 | 18.78 | 18.03 | 18.51 | 59,148 | +0.20(+1.11%) |
Mar 02, 2018 | 18.07 | 18.47 | 17.70 | 18.31 | 62,037 | +0.09(+0.48%) |
Mar 01, 2018 | 18.80 | 18.90 | 18.08 | 18.22 | 154,840 | -0.27(-1.47%) |
Feb 28, 2018 | 18.12 | 18.89 | 18.12 | 18.49 | 150,835 | +0.41(+2.25%) |
Feb 27, 2018 | 18.69 | 18.72 | 17.95 | 18.09 | 114,980 | -0.60(-3.22%) |
Feb 26, 2018 | 18.15 | 19.16 | 18.15 | 18.69 | 174,308 | +0.65(+3.60%) |
Feb 23, 2018 | 17.94 | 18.73 | 17.83 | 18.04 | 181,779 | +0.16(+0.87%) |
Feb 22, 2018 | 17.96 | 18.12 | 17.54 | 17.88 | 130,125 | -0.08(-0.43%) |
Feb 21, 2018 | 18.21 | 18.55 | 17.45 | 17.96 | 229,301 | -0.04(-0.22%) |
Feb 20, 2018 | 18.51 | 19.20 | 17.85 | 18.00 | 248,259 | -0.87(-4.62%) |
Feb 16, 2018 | 18.87 | 18.87 | 18.87 | 0 | -0.37(-1.91%) | |
Feb 15, 2018 | 18.02 | 19.32 | 18.02 | 19.24 | 202,243 | +1.42(+7.94%) |
Feb 14, 2018 | 18.01 | 18.32 | 17.54 | 17.82 | 343,300 | -0.44(-2.39%) |
Feb 13, 2018 | 17.45 | 18.66 | 17.45 | 18.26 | 231,169 | +0.77(+4.38%) |
Feb 12, 2018 | 17.52 | 18.12 | 17.45 | 17.50 | 213,833 | -0.43(-2.38%) |
Feb 09, 2018 | 18.73 | 19.15 | 16.96 | 17.92 | 604,604 | -0.70(-3.75%) |
Feb 08, 2018 | 19.17 | 19.52 | 18.52 | 18.62 | 466,321 | -0.69(-3.56%) |
Feb 07, 2018 | 19.19 | 19.62 | 19.19 | 19.31 | 287,684 | -0.05(-0.25%) |
Feb 06, 2018 | 18.84 | 19.52 | 18.13 | 19.36 | 501,281 | -0.66(-3.29%) |
Feb 05, 2018 | 19.19 | 19.84 | 18.72 | 20.02 | 414,840 | +0.45(+2.28%) |
Feb 02, 2018 | 21.32 | 21.32 | 19.39 | 19.57 | 261,772 | -1.26(-6.05%) |