Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.93 | 22.29 | 21.71 | 22.09 | 462,516 | +0.05(+0.23%) |
Apr 27, 2018 | 21.92 | 22.08 | 21.83 | 22.04 | 143,841 | -0.01(-0.05%) |
Apr 26, 2018 | 21.85 | 22.31 | 21.72 | 22.05 | 515,353 | +0.38(+1.75%) |
Apr 25, 2018 | 21.37 | 21.83 | 21.23 | 21.67 | 427,667 | +0.27(+1.26%) |
Apr 24, 2018 | 21.35 | 21.74 | 21.13 | 21.40 | 802,132 | +0.07(+0.33%) |
Apr 23, 2018 | 20.75 | 21.34 | 20.56 | 21.33 | 916,372 | +0.35(+1.67%) |
Apr 20, 2018 | 20.82 | 21.16 | 20.77 | 20.98 | 742,817 | +0.08(+0.38%) |
Apr 19, 2018 | 20.75 | 21.09 | 20.58 | 20.90 | 553,542 | +0.23(+1.11%) |
Apr 18, 2018 | 20.17 | 20.90 | 20.15 | 20.67 | 520,800 | +0.76(+3.82%) |
Apr 17, 2018 | 19.90 | 20.00 | 19.76 | 19.91 | 510,276 | +0.11(+0.56%) |
Apr 16, 2018 | 19.98 | 20.00 | 19.71 | 19.80 | 279,543 | -0.18(-0.90%) |
Apr 13, 2018 | 19.96 | 20.18 | 19.91 | 19.98 | 531,723 | +0.08(+0.40%) |
Apr 12, 2018 | 19.47 | 20.04 | 19.32 | 19.90 | 712,641 | +0.45(+2.31%) |
Apr 11, 2018 | 19.15 | 19.68 | 19.05 | 19.45 | 641,362 | +0.41(+2.15%) |
Apr 10, 2018 | 18.91 | 19.17 | 18.73 | 19.04 | 806,535 | +0.46(+2.48%) |
Apr 09, 2018 | 18.67 | 18.97 | 18.44 | 18.58 | 381,401 | +0.17(+0.92%) |
Apr 06, 2018 | 18.34 | 18.82 | 18.19 | 18.41 | 410,256 | -0.06(-0.32%) |
Apr 05, 2018 | 18.09 | 18.72 | 17.91 | 18.47 | 498,015 | +0.35(+1.93%) |
Apr 04, 2018 | 17.76 | 18.12 | 17.63 | 18.12 | 326,704 | +0.08(+0.44%) |
Apr 03, 2018 | 17.75 | 18.27 | 17.75 | 18.04 | 571,808 | +0.37(+2.09%) |
Apr 02, 2018 | 18.02 | 18.12 | 17.52 | 17.67 | 456,086 | -0.45(-2.48%) |
Mar 29, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.17(+0.95%) | |
Mar 28, 2018 | 18.27 | 18.29 | 17.82 | 17.95 | 519,214 | -0.33(-1.81%) |
Mar 27, 2018 | 18.53 | 18.80 | 18.25 | 18.28 | 581,513 | -0.12(-0.65%) |
Mar 26, 2018 | 18.67 | 18.92 | 18.20 | 18.40 | 667,870 | -0.13(-0.70%) |
Mar 23, 2018 | 18.60 | 19.00 | 18.46 | 18.53 | 589,424 | +0.10(+0.54%) |
Mar 22, 2018 | 18.30 | 18.64 | 18.30 | 18.43 | 720,373 | -0.07(-0.38%) |
Mar 21, 2018 | 18.37 | 18.77 | 18.37 | 18.50 | 1,653,723 | +0.26(+1.43%) |
Mar 20, 2018 | 17.53 | 18.33 | 17.53 | 18.24 | 1,895,609 | +0.56(+3.17%) |
Mar 19, 2018 | 17.96 | 18.12 | 17.62 | 17.68 | 360,518 | -0.32(-1.78%) |
Mar 16, 2018 | 17.95 | 18.19 | 17.84 | 18.00 | 1,036,167 | +0.06(+0.33%) |
Mar 15, 2018 | 17.85 | 18.01 | 17.77 | 17.94 | 431,261 | +0.19(+1.07%) |
Mar 14, 2018 | 17.97 | 17.97 | 17.69 | 17.75 | 393,733 | -0.12(-0.67%) |
Mar 13, 2018 | 17.89 | 18.00 | 17.82 | 17.87 | 384,076 | -0.07(-0.39%) |
Mar 12, 2018 | 17.90 | 18.07 | 17.62 | 17.94 | 510,887 | +0.02(+0.11%) |
Mar 09, 2018 | 18.35 | 18.37 | 17.85 | 17.92 | 603,598 | -0.27(-1.48%) |
Mar 08, 2018 | 18.34 | 18.50 | 17.96 | 18.19 | 294,320 | -0.12(-0.66%) |
Mar 07, 2018 | 18.60 | 18.85 | 18.00 | 18.31 | 671,257 | -0.54(-2.86%) |
Mar 06, 2018 | 18.85 | 19.41 | 18.76 | 18.85 | 797,214 | +0.59(+3.23%) |
Mar 05, 2018 | 18.48 | 18.48 | 18.15 | 18.26 | 351,827 | +0.02(+0.11%) |
Mar 02, 2018 | 17.90 | 18.33 | 17.72 | 18.24 | 267,569 | +0.20(+1.11%) |
Mar 01, 2018 | 17.87 | 18.35 | 17.77 | 18.04 | 337,698 | +0.15(+0.84%) |
Feb 28, 2018 | 18.59 | 18.72 | 17.86 | 17.89 | 516,341 | -0.60(-3.24%) |
Feb 27, 2018 | 18.82 | 19.07 | 18.45 | 18.49 | 318,705 | -0.41(-2.17%) |
Feb 26, 2018 | 19.13 | 19.28 | 18.87 | 18.90 | 283,563 | -0.16(-0.84%) |
Feb 23, 2018 | 18.69 | 19.15 | 18.63 | 19.06 | 329,894 | +0.41(+2.20%) |
Feb 22, 2018 | 18.50 | 19.15 | 18.47 | 18.65 | 473,247 | +0.28(+1.52%) |
Feb 21, 2018 | 18.28 | 18.82 | 18.27 | 18.37 | 839,609 | +0.03(+0.16%) |
Feb 20, 2018 | 18.12 | 18.55 | 17.96 | 18.34 | 351,531 | +0.34(+1.89%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.75 | 18.17 | 17.45 | 18.00 | 385,903 | +0.20(+1.12%) |
Feb 14, 2018 | 17.29 | 17.95 | 17.29 | 17.80 | 758,937 | +0.33(+1.89%) |
Feb 13, 2018 | 17.47 | 395,117 | -0.40(-2.24%) | |||
Feb 12, 2018 | 17.25 | 17.99 | 17.25 | 17.87 | 531,668 | +0.79(+4.63%) |
Feb 09, 2018 | 17.78 | 17.84 | 16.82 | 17.08 | 905,057 | -0.53(-3.01%) |
Feb 08, 2018 | 17.60 | 17.92 | 17.50 | 17.61 | 1,067,324 | +0.05(+0.28%) |
Feb 07, 2018 | 18.60 | 18.60 | 17.41 | 17.56 | 876,995 | -0.97(-5.23%) |
Feb 06, 2018 | 18.38 | 18.86 | 18.11 | 18.53 | 843,080 | -0.05(-0.27%) |
Feb 05, 2018 | 17.91 | 18.58 | 17.64 | 18.58 | 425,915 | +0.32(+1.75%) |
Feb 02, 2018 | 18.29 | 18.48 | 17.92 | 18.26 | 343,995 | -0.26(-1.40%) |