Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.04 | 20.04 | 18.84 | 18.90 | 6,989 | -2.28(-10.76%) |
Apr 27, 2018 | 21.54 | 21.90 | 20.40 | 21.18 | 2,488 | +0.78(+3.82%) |
Apr 26, 2018 | 20.16 | 21.60 | 19.86 | 20.40 | 4,275 | +0.06(+0.29%) |
Apr 25, 2018 | 19.68 | 21.00 | 18.91 | 20.34 | 8,035 | -0.66(-3.14%) |
Apr 24, 2018 | 20.10 | 22.56 | 19.38 | 21.00 | 10,264 | -0.66(-3.05%) |
Apr 23, 2018 | 19.92 | 21.84 | 19.56 | 21.66 | 15,580 | +3.54(+19.54%) |
Apr 20, 2018 | 19.56 | 19.56 | 18.00 | 18.12 | 1,610 | +0.30(+1.68%) |
Apr 19, 2018 | 18.30 | 18.84 | 17.79 | 17.82 | 591 | -0.42(-2.30%) |
Apr 18, 2018 | 18.36 | 18.36 | 18.00 | 18.24 | 700 | +0.00(+0.00%) |
Apr 17, 2018 | 17.94 | 18.36 | 17.40 | 18.24 | 1,752 | +0.36(+2.01%) |
Apr 16, 2018 | 17.46 | 17.88 | 17.40 | 17.88 | 700 | -0.18(-1.00%) |
Apr 13, 2018 | 17.90 | 18.06 | 17.89 | 18.06 | 528 | +0.06(+0.33%) |
Apr 12, 2018 | 18.06 | 18.06 | 17.22 | 18.00 | 2,658 | +0.06(+0.33%) |
Apr 11, 2018 | 18.05 | 18.12 | 17.76 | 17.94 | 316 | -0.90(-4.78%) |
Apr 10, 2018 | 19.44 | 19.50 | 18.84 | 18.84 | 390 | -0.36(-1.87%) |
Apr 09, 2018 | 18.84 | 20.48 | 18.54 | 19.20 | 2,262 | +1.68(+9.59%) |
Apr 06, 2018 | 17.40 | 17.88 | 17.22 | 17.52 | 2,301 | -0.84(-4.58%) |
Apr 05, 2018 | 17.76 | 18.36 | 17.22 | 18.36 | 2,406 | +1.56(+9.29%) |
Apr 04, 2018 | 15.36 | 17.22 | 14.64 | 16.80 | 9,540 | -1.56(-8.50%) |
Apr 03, 2018 | 19.56 | 19.68 | 18.36 | 18.36 | 4,555 | -1.50(-7.55%) |
Apr 02, 2018 | 21.30 | 21.60 | 19.86 | 19.86 | 4,188 | -1.56(-7.28%) |
Mar 29, 2018 | 21.42 | 21.42 | 21.42 | 0 | +0.30(+1.42%) | |
Mar 28, 2018 | 22.14 | 22.43 | 21.06 | 21.12 | 2,663 | -1.62(-7.12%) |
Mar 27, 2018 | 22.14 | 24.00 | 22.08 | 22.74 | 7,377 | -0.18(-0.79%) |
Mar 26, 2018 | 22.38 | 23.58 | 21.01 | 22.92 | 6,065 | +0.72(+3.24%) |
Mar 23, 2018 | 23.82 | 23.82 | 22.20 | 22.20 | 3,132 | -2.16(-8.87%) |
Mar 22, 2018 | 23.04 | 26.28 | 22.82 | 24.36 | 9,784 | +0.42(+1.75%) |
Mar 21, 2018 | 23.34 | 24.24 | 23.10 | 23.94 | 1,631 | +0.54(+2.31%) |
Mar 20, 2018 | 24.00 | 24.42 | 22.57 | 23.40 | 3,678 | -0.77(-3.20%) |
Mar 19, 2018 | 24.78 | 24.78 | 24.06 | 24.17 | 451 | -0.49(-1.97%) |
Mar 16, 2018 | 24.60 | 25.25 | 24.00 | 24.66 | 2,322 | +0.00(+0.00%) |
Mar 15, 2018 | 26.46 | 26.46 | 24.42 | 24.66 | 881 | +0.24(+0.98%) |
Mar 14, 2018 | 25.28 | 26.10 | 24.42 | 24.42 | 2,123 | -1.74(-6.65%) |
Mar 13, 2018 | 25.44 | 26.52 | 25.20 | 26.16 | 3,741 | +1.56(+6.34%) |
Mar 12, 2018 | 24.30 | 26.70 | 24.18 | 24.60 | 5,736 | +0.42(+1.74%) |
Mar 09, 2018 | 24.25 | 25.32 | 24.13 | 24.18 | 866 | +0.00(+0.00%) |
Mar 08, 2018 | 24.54 | 25.01 | 24.18 | 24.18 | 1,893 | -0.54(-2.18%) |
Mar 07, 2018 | 25.44 | 25.44 | 24.36 | 24.72 | 7,838 | -0.25(-1.00%) |
Mar 06, 2018 | 24.84 | 25.02 | 24.30 | 24.97 | 3,792 | +0.13(+0.52%) |
Mar 05, 2018 | 24.36 | 24.84 | 23.58 | 24.84 | 6,232 | +0.84(+3.50%) |
Mar 02, 2018 | 22.92 | 25.02 | 22.56 | 24.00 | 13,903 | +0.97(+4.22%) |
Mar 01, 2018 | 22.89 | 23.76 | 22.80 | 23.03 | 273 | -0.81(-3.41%) |
Feb 28, 2018 | 24.30 | 24.30 | 23.40 | 23.84 | 940 | -0.16(-0.66%) |
Feb 27, 2018 | 24.58 | 24.58 | 24.00 | 24.00 | 238 | -0.60(-2.44%) |
Feb 26, 2018 | 23.44 | 26.82 | 23.44 | 24.60 | 10,690 | +2.03(+9.01%) |
Feb 23, 2018 | 22.32 | 23.15 | 22.32 | 22.57 | 329 | +0.31(+1.37%) |
Feb 22, 2018 | 23.25 | 23.34 | 22.26 | 22.26 | 673 | -0.60(-2.62%) |
Feb 21, 2018 | 23.40 | 23.40 | 22.29 | 22.86 | 2,040 | -0.24(-1.04%) |
Feb 20, 2018 | 22.80 | 23.67 | 22.80 | 23.10 | 1,291 | +0.66(+2.94%) |
Feb 16, 2018 | 22.44 | 22.44 | 22.44 | 0 | -0.36(-1.58%) | |
Feb 15, 2018 | 23.28 | 23.70 | 22.26 | 22.80 | 2,857 | -1.02(-4.28%) |
Feb 14, 2018 | 22.89 | 23.94 | 22.89 | 23.82 | 450 | +0.71(+3.06%) |
Feb 13, 2018 | 23.46 | 23.94 | 23.11 | 23.11 | 625 | -0.41(-1.73%) |
Feb 12, 2018 | 23.88 | 24.00 | 23.40 | 23.52 | 3,682 | +0.72(+3.16%) |
Feb 09, 2018 | 22.44 | 22.87 | 21.24 | 22.80 | 5,887 | +0.60(+2.70%) |
Feb 08, 2018 | 24.00 | 26.75 | 22.20 | 22.20 | 12,621 | -1.98(-8.19%) |
Feb 07, 2018 | 24.00 | 24.36 | 23.85 | 24.18 | 7,098 | +0.60(+2.55%) |
Feb 06, 2018 | 23.40 | 24.24 | 22.32 | 23.58 | 8,445 | -0.66(-2.72%) |
Feb 05, 2018 | 24.78 | 25.02 | 23.56 | 24.24 | 10,545 | -1.27(-4.96%) |
Feb 02, 2018 | 26.10 | 29.10 | 25.51 | 25.51 | 1,802 | -0.77(-2.95%) |