Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.22 | 25.22 | 23.24 | 24.11 | 177,399 | -0.99(-3.94%) |
Apr 27, 2018 | 24.04 | 25.42 | 23.46 | 25.10 | 172,298 | +1.23(+5.15%) |
Apr 26, 2018 | 22.51 | 24.31 | 22.51 | 23.87 | 238,625 | +1.52(+6.80%) |
Apr 25, 2018 | 22.45 | 22.52 | 20.99 | 22.35 | 272,975 | +0.08(+0.36%) |
Apr 24, 2018 | 23.63 | 23.67 | 21.91 | 22.27 | 264,016 | -1.15(-4.91%) |
Apr 23, 2018 | 24.64 | 24.64 | 22.73 | 23.42 | 283,532 | -1.10(-4.49%) |
Apr 20, 2018 | 24.35 | 24.78 | 24.05 | 24.52 | 325,177 | +0.31(+1.28%) |
Apr 19, 2018 | 25.82 | 25.85 | 23.61 | 24.21 | 2,725,503 | -2.16(-8.19%) |
Apr 18, 2018 | 25.60 | 26.66 | 24.77 | 26.37 | 331,198 | +1.35(+5.40%) |
Apr 17, 2018 | 27.29 | 27.42 | 24.41 | 25.02 | 598,251 | -4.98(-16.60%) |
Apr 16, 2018 | 26.90 | 32.00 | 26.90 | 30.00 | 276,238 | +3.27(+12.23%) |
Apr 13, 2018 | 26.78 | 27.78 | 26.45 | 26.73 | 101,949 | +0.14(+0.53%) |
Apr 12, 2018 | 25.01 | 28.44 | 25.01 | 26.59 | 179,390 | -0.68(-2.49%) |
Apr 11, 2018 | 25.22 | 29.34 | 24.76 | 27.27 | 276,991 | +2.03(+8.04%) |
Apr 10, 2018 | 23.27 | 25.85 | 22.88 | 25.24 | 105,338 | +2.42(+10.60%) |
Apr 09, 2018 | 23.45 | 24.00 | 22.63 | 22.82 | 83,195 | -0.43(-1.85%) |
Apr 06, 2018 | 23.02 | 23.96 | 22.35 | 23.25 | 52,335 | +0.09(+0.39%) |
Apr 05, 2018 | 23.98 | 24.55 | 22.51 | 23.16 | 88,282 | -0.63(-2.65%) |
Apr 04, 2018 | 21.05 | 24.13 | 20.37 | 23.79 | 73,319 | +2.11(+9.73%) |
Apr 03, 2018 | 20.56 | 21.85 | 19.24 | 21.68 | 97,484 | +1.26(+6.17%) |
Apr 02, 2018 | 22.05 | 22.05 | 20.07 | 20.42 | 91,251 | -1.69(-7.64%) |
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | -1.89(-7.88%) | |
Mar 28, 2018 | 24.17 | 24.76 | 23.70 | 24.00 | 60,054 | -0.27(-1.11%) |
Mar 27, 2018 | 24.40 | 25.19 | 23.72 | 24.27 | 71,596 | -0.04(-0.16%) |
Mar 26, 2018 | 24.98 | 25.42 | 23.80 | 24.31 | 51,504 | -0.19(-0.78%) |
Mar 23, 2018 | 24.01 | 24.95 | 24.00 | 24.50 | 67,199 | +0.76(+3.20%) |
Mar 22, 2018 | 23.24 | 24.39 | 22.58 | 23.74 | 87,228 | +0.45(+1.93%) |
Mar 21, 2018 | 24.46 | 24.63 | 23.13 | 23.29 | 160,989 | -1.27(-5.17%) |
Mar 20, 2018 | 25.36 | 25.72 | 23.09 | 24.56 | 136,470 | -1.08(-4.21%) |
Mar 19, 2018 | 25.92 | 26.23 | 24.41 | 25.64 | 424,203 | -0.38(-1.46%) |
Mar 16, 2018 | 24.44 | 26.04 | 23.25 | 26.02 | 355,766 | +1.47(+5.99%) |
Mar 15, 2018 | 25.73 | 27.53 | 23.88 | 24.55 | 307,652 | -0.68(-2.70%) |
Mar 14, 2018 | 22.79 | 25.59 | 22.50 | 25.23 | 211,306 | +2.83(+12.63%) |
Mar 13, 2018 | 23.79 | 23.80 | 21.27 | 22.40 | 209,253 | -1.10(-4.68%) |
Mar 12, 2018 | 22.27 | 23.80 | 22.27 | 23.50 | 140,613 | +1.24(+5.57%) |
Mar 09, 2018 | 22.33 | 22.52 | 21.75 | 22.26 | 66,911 | -0.07(-0.31%) |
Mar 08, 2018 | 22.42 | 24.10 | 22.06 | 22.33 | 180,902 | +0.06(+0.27%) |
Mar 07, 2018 | 21.94 | 22.48 | 21.88 | 22.27 | 51,097 | +0.33(+1.50%) |
Mar 06, 2018 | 21.48 | 22.64 | 21.06 | 21.94 | 115,104 | +0.47(+2.19%) |
Mar 05, 2018 | 20.24 | 21.50 | 19.04 | 21.47 | 135,695 | +1.23(+6.08%) |
Mar 02, 2018 | 18.49 | 20.31 | 18.30 | 20.24 | 73,573 | +1.71(+9.23%) |
Mar 01, 2018 | 18.00 | 19.30 | 18.00 | 18.53 | 42,036 | +0.20(+1.09%) |
Feb 28, 2018 | 17.99 | 18.76 | 17.89 | 18.33 | 39,066 | +0.29(+1.61%) |
Feb 27, 2018 | 19.53 | 19.77 | 17.68 | 18.04 | 94,026 | -1.13(-5.89%) |
Feb 26, 2018 | 16.50 | 19.83 | 16.50 | 19.17 | 246,280 | +2.84(+17.39%) |
Feb 23, 2018 | 15.39 | 16.44 | 15.39 | 16.33 | 73,527 | +1.08(+7.08%) |
Feb 22, 2018 | 14.90 | 16.58 | 14.90 | 15.25 | 90,823 | +0.48(+3.25%) |
Feb 21, 2018 | 14.74 | 15.48 | 14.10 | 14.77 | 81,479 | +0.13(+0.89%) |
Feb 20, 2018 | 14.98 | 15.16 | 14.51 | 14.64 | 38,037 | -0.31(-2.07%) |
Feb 16, 2018 | 14.95 | 14.95 | 14.95 | 0 | -0.99(-6.21%) | |
Feb 15, 2018 | 15.31 | 16.34 | 14.93 | 15.94 | 66,099 | +0.79(+5.21%) |
Feb 14, 2018 | 14.55 | 15.30 | 14.26 | 15.15 | 52,323 | +0.45(+3.06%) |
Feb 13, 2018 | 14.79 | 14.97 | 14.10 | 14.70 | 48,944 | -0.23(-1.54%) |
Feb 12, 2018 | 14.14 | 14.99 | 13.54 | 14.93 | 105,069 | +0.92(+6.57%) |
Feb 09, 2018 | 15.25 | 16.01 | 14.00 | 14.01 | 107,265 | -1.00(-6.66%) |
Feb 08, 2018 | 16.58 | 18.11 | 14.96 | 15.01 | 75,560 | -0.08(-0.53%) |
Feb 07, 2018 | 14.95 | 15.14 | 14.95 | 15.09 | 43,666 | +0.05(+0.33%) |
Feb 06, 2018 | 15.22 | 15.51 | 14.80 | 15.04 | 53,591 | -0.76(-4.81%) |
Feb 05, 2018 | 16.37 | 16.37 | 15.58 | 15.80 | 77,220 | -0.65(-3.95%) |
Feb 02, 2018 | 16.29 | 16.59 | 16.16 | 16.45 | 31,149 | +0.03(+0.18%) |