Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 18.25 | 18.85 | 18.00 | 18.65 | 17,067 | +0.50(+2.75%) |
Apr 27, 2018 | 18.35 | 18.35 | 18.05 | 18.15 | 5,565 | -0.05(-0.27%) |
Apr 26, 2018 | 18.40 | 18.80 | 18.05 | 18.20 | 27,497 | +0.00(+0.00%) |
Apr 25, 2018 | 18.30 | 18.30 | 17.80 | 18.20 | 24,006 | -0.25(-1.36%) |
Apr 24, 2018 | 18.20 | 18.45 | 17.93 | 18.45 | 21,988 | +0.30(+1.65%) |
Apr 23, 2018 | 18.90 | 19.10 | 18.10 | 18.15 | 32,947 | -0.60(-3.20%) |
Apr 20, 2018 | 19.15 | 19.35 | 18.00 | 18.75 | 54,584 | -0.25(-1.32%) |
Apr 19, 2018 | 18.70 | 19.10 | 18.35 | 19.00 | 25,380 | +0.35(+1.88%) |
Apr 18, 2018 | 18.75 | 18.80 | 18.54 | 18.65 | 5,443 | -0.10(-0.53%) |
Apr 17, 2018 | 18.65 | 19.00 | 18.55 | 18.75 | 23,614 | +0.32(+1.76%) |
Apr 16, 2018 | 18.25 | 18.60 | 18.00 | 18.43 | 29,440 | +0.12(+0.68%) |
Apr 13, 2018 | 18.70 | 18.70 | 18.20 | 18.30 | 9,205 | -0.45(-2.40%) |
Apr 12, 2018 | 17.90 | 18.95 | 17.80 | 18.75 | 95,713 | +0.90(+5.04%) |
Apr 11, 2018 | 17.80 | 18.10 | 17.70 | 17.85 | 16,235 | +0.05(+0.28%) |
Apr 10, 2018 | 18.10 | 18.20 | 17.80 | 17.80 | 25,924 | -0.10(-0.56%) |
Apr 09, 2018 | 17.75 | 18.20 | 17.75 | 17.90 | 22,347 | +0.25(+1.42%) |
Apr 06, 2018 | 17.85 | 18.05 | 17.65 | 17.65 | 28,759 | -0.25(-1.40%) |
Apr 05, 2018 | 17.85 | 18.20 | 17.80 | 17.90 | 15,066 | +0.05(+0.28%) |
Apr 04, 2018 | 17.75 | 18.10 | 17.65 | 17.85 | 14,143 | -0.10(-0.56%) |
Apr 03, 2018 | 17.95 | 18.20 | 17.70 | 17.95 | 10,236 | +0.20(+1.13%) |
Apr 02, 2018 | 18.35 | 18.35 | 17.50 | 17.75 | 27,506 | -0.60(-3.27%) |
Mar 29, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.05(-0.27%) | |
Mar 28, 2018 | 18.80 | 19.10 | 18.20 | 18.40 | 17,889 | -0.35(-1.87%) |
Mar 27, 2018 | 19.00 | 19.20 | 18.20 | 18.75 | 42,994 | -0.20(-1.06%) |
Mar 26, 2018 | 18.60 | 19.00 | 18.38 | 18.95 | 18,065 | +0.50(+2.71%) |
Mar 23, 2018 | 18.98 | 19.05 | 18.35 | 18.45 | 30,857 | -0.70(-3.66%) |
Mar 22, 2018 | 19.20 | 19.85 | 19.05 | 19.15 | 28,442 | -0.05(-0.26%) |
Mar 21, 2018 | 19.25 | 19.45 | 18.80 | 19.20 | 39,307 | -0.15(-0.78%) |
Mar 20, 2018 | 19.40 | 19.65 | 19.30 | 19.35 | 11,888 | +0.00(+0.00%) |
Mar 19, 2018 | 19.30 | 19.75 | 18.85 | 19.35 | 14,520 | -0.10(-0.51%) |
Mar 16, 2018 | 19.15 | 19.45 | 18.66 | 19.45 | 30,485 | +0.35(+1.83%) |
Mar 15, 2018 | 19.43 | 19.50 | 19.10 | 19.10 | 12,744 | -0.50(-2.55%) |
Mar 14, 2018 | 19.45 | 19.60 | 19.25 | 19.60 | 27,375 | +0.10(+0.51%) |
Mar 13, 2018 | 19.85 | 19.90 | 19.27 | 19.50 | 34,328 | -0.50(-2.50%) |
Mar 12, 2018 | 20.15 | 20.25 | 19.95 | 20.00 | 41,681 | +0.05(+0.25%) |
Mar 09, 2018 | 20.00 | 20.25 | 19.60 | 19.95 | 38,447 | -0.05(-0.25%) |
Mar 08, 2018 | 19.90 | 20.45 | 19.77 | 20.00 | 47,957 | +0.05(+0.25%) |
Mar 07, 2018 | 19.45 | 19.95 | 19.35 | 19.95 | 32,426 | +0.55(+2.84%) |
Mar 06, 2018 | 19.60 | 19.65 | 19.25 | 19.40 | 17,069 | -0.30(-1.52%) |
Mar 05, 2018 | 19.50 | 19.70 | 19.45 | 19.70 | 13,971 | +0.20(+1.03%) |
Mar 02, 2018 | 19.32 | 19.70 | 19.32 | 19.50 | 14,932 | -0.10(-0.51%) |
Mar 01, 2018 | 19.65 | 19.70 | 19.25 | 19.60 | 11,838 | -0.10(-0.51%) |
Feb 28, 2018 | 19.75 | 20.00 | 19.50 | 19.70 | 30,974 | -0.05(-0.25%) |
Feb 27, 2018 | 19.75 | 19.85 | 19.60 | 19.75 | 39,179 | -0.15(-0.75%) |
Feb 26, 2018 | 19.55 | 19.95 | 19.45 | 19.90 | 39,500 | +0.24(+1.23%) |
Feb 23, 2018 | 19.80 | 19.80 | 19.60 | 19.66 | 7,490 | -0.14(-0.71%) |
Feb 22, 2018 | 19.85 | 19.85 | 19.25 | 19.80 | 43,827 | -0.05(-0.25%) |
Feb 21, 2018 | 19.60 | 19.90 | 19.15 | 19.85 | 21,140 | +0.20(+1.02%) |
Feb 20, 2018 | 19.81 | 20.15 | 19.40 | 19.65 | 65,475 | -0.20(-1.01%) |
Feb 16, 2018 | 19.85 | 19.85 | 19.85 | 0 | -0.05(-0.25%) | |
Feb 15, 2018 | 20.25 | 20.25 | 19.60 | 19.90 | 83,818 | -0.35(-1.73%) |
Feb 14, 2018 | 19.65 | 20.35 | 19.50 | 20.25 | 36,891 | +0.35(+1.76%) |
Feb 13, 2018 | 19.10 | 21.00 | 18.50 | 19.90 | 169,762 | +1.75(+9.64%) |
Feb 12, 2018 | 17.90 | 18.25 | 17.70 | 18.15 | 24,179 | +0.20(+1.11%) |
Feb 09, 2018 | 17.55 | 18.20 | 17.25 | 17.95 | 53,071 | +0.50(+2.87%) |
Feb 08, 2018 | 17.90 | 17.90 | 17.15 | 17.45 | 26,493 | -0.35(-1.97%) |
Feb 07, 2018 | 17.35 | 18.25 | 17.00 | 17.80 | 61,485 | +0.30(+1.71%) |
Feb 06, 2018 | 17.30 | 17.65 | 17.00 | 17.50 | 34,267 | +0.10(+0.57%) |
Feb 05, 2018 | 17.70 | 17.70 | 17.18 | 17.40 | 53,997 | -0.30(-1.69%) |
Feb 02, 2018 | 17.95 | 18.15 | 17.52 | 17.70 | 49,629 | -0.30(-1.67%) |