Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.35 | 30.30 | 27.75 | 28.20 | 83,292 | +0.30(+1.08%) |
Apr 27, 2018 | 25.50 | 28.20 | 25.50 | 27.90 | 27,184 | +2.40(+9.41%) |
Apr 26, 2018 | 24.75 | 26.10 | 24.75 | 25.50 | 8,821 | +0.45(+1.80%) |
Apr 25, 2018 | 25.20 | 25.35 | 24.60 | 25.05 | 7,622 | +0.00(+0.00%) |
Apr 24, 2018 | 25.50 | 25.80 | 24.30 | 25.05 | 14,497 | +0.14(+0.54%) |
Apr 23, 2018 | 24.30 | 26.25 | 24.30 | 24.91 | 27,242 | +0.69(+2.85%) |
Apr 20, 2018 | 24.45 | 24.90 | 24.15 | 24.23 | 7,064 | -0.22(-0.92%) |
Apr 19, 2018 | 24.75 | 25.05 | 24.00 | 24.45 | 5,477 | +0.15(+0.62%) |
Apr 18, 2018 | 24.45 | 25.05 | 24.00 | 24.30 | 7,062 | -0.15(-0.61%) |
Apr 17, 2018 | 25.20 | 25.20 | 23.85 | 24.45 | 7,909 | -0.30(-1.22%) |
Apr 16, 2018 | 25.35 | 25.49 | 24.15 | 24.75 | 8,500 | -0.30(-1.19%) |
Apr 13, 2018 | 24.30 | 25.20 | 24.00 | 25.05 | 12,079 | +0.60(+2.45%) |
Apr 12, 2018 | 23.70 | 24.85 | 23.55 | 24.45 | 15,426 | +0.60(+2.52%) |
Apr 11, 2018 | 22.65 | 24.30 | 22.57 | 23.85 | 8,009 | +0.75(+3.25%) |
Apr 10, 2018 | 22.80 | 23.85 | 22.07 | 23.10 | 27,499 | +1.05(+4.76%) |
Apr 09, 2018 | 22.20 | 22.92 | 21.15 | 22.05 | 15,970 | +0.15(+0.68%) |
Apr 06, 2018 | 22.05 | 22.35 | 21.15 | 21.90 | 16,062 | -0.45(-2.01%) |
Apr 05, 2018 | 22.35 | 22.50 | 22.05 | 22.35 | 17,314 | +0.15(+0.67%) |
Apr 04, 2018 | 23.10 | 23.10 | 22.20 | 22.20 | 17,456 | -0.60(-2.63%) |
Apr 03, 2018 | 22.65 | 23.40 | 22.35 | 22.80 | 24,549 | +0.15(+0.66%) |
Apr 02, 2018 | 24.00 | 24.60 | 21.90 | 22.65 | 29,097 | -1.05(-4.43%) |
Mar 29, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.45(-1.86%) | |
Mar 28, 2018 | 27.30 | 27.75 | 24.00 | 24.15 | 62,560 | -4.65(-16.15%) |
Mar 27, 2018 | 30.30 | 31.05 | 26.25 | 28.80 | 157,208 | -2.25(-7.25%) |
Mar 26, 2018 | 23.25 | 33.00 | 21.45 | 31.05 | 540,678 | +7.95(+34.42%) |
Mar 23, 2018 | 23.55 | 23.55 | 22.50 | 23.10 | 13,310 | -0.75(-3.14%) |
Mar 22, 2018 | 23.40 | 24.75 | 23.25 | 23.85 | 9,739 | +0.30(+1.27%) |
Mar 21, 2018 | 23.40 | 23.55 | 22.95 | 23.55 | 8,617 | +0.00(+0.00%) |
Mar 20, 2018 | 24.15 | 24.75 | 23.10 | 23.55 | 19,124 | +0.90(+3.97%) |
Mar 19, 2018 | 23.40 | 23.85 | 22.65 | 22.65 | 8,097 | -1.20(-5.03%) |
Mar 16, 2018 | 22.95 | 23.85 | 22.66 | 23.85 | 13,822 | +1.05(+4.61%) |
Mar 15, 2018 | 23.55 | 23.56 | 22.65 | 22.80 | 11,981 | -0.90(-3.80%) |
Mar 14, 2018 | 24.15 | 24.15 | 22.50 | 23.70 | 30,727 | -1.95(-7.60%) |
Mar 13, 2018 | 27.30 | 27.30 | 24.75 | 25.65 | 23,330 | -1.80(-6.56%) |
Mar 12, 2018 | 27.75 | 27.75 | 26.25 | 27.45 | 22,950 | +0.00(+0.00%) |
Mar 09, 2018 | 28.05 | 28.05 | 26.10 | 27.45 | 25,446 | +0.15(+0.55%) |
Mar 08, 2018 | 26.55 | 28.50 | 25.96 | 27.30 | 56,640 | +1.05(+4.00%) |
Mar 07, 2018 | 26.85 | 26.25 | 76,284 | +3.15(+13.64%) | ||
Mar 06, 2018 | 22.50 | 24.00 | 22.50 | 23.10 | 13,040 | +0.45(+1.99%) |
Mar 05, 2018 | 23.10 | 23.25 | 22.35 | 22.65 | 20,278 | -0.45(-1.95%) |
Mar 02, 2018 | 23.70 | 23.98 | 22.65 | 23.10 | 15,253 | -0.30(-1.28%) |
Mar 01, 2018 | 23.10 | 24.30 | 22.43 | 23.40 | 15,946 | +0.45(+1.96%) |
Feb 28, 2018 | 22.50 | 23.10 | 21.90 | 22.95 | 13,759 | +0.60(+2.68%) |
Feb 27, 2018 | 22.80 | 23.10 | 21.90 | 22.35 | 9,235 | -0.15(-0.67%) |
Feb 26, 2018 | 24.45 | 24.45 | 22.20 | 22.50 | 15,906 | -1.50(-6.25%) |
Feb 23, 2018 | 22.35 | 24.45 | 22.05 | 24.00 | 27,786 | +1.95(+8.84%) |
Feb 22, 2018 | 22.05 | 22.50 | 21.75 | 22.05 | 6,225 | +0.00(+0.00%) |
Feb 21, 2018 | 22.65 | 22.65 | 22.05 | 22.05 | 10,628 | -0.15(-0.68%) |
Feb 20, 2018 | 23.70 | 23.70 | 21.90 | 22.20 | 12,188 | -1.05(-4.52%) |
Feb 16, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.30(+1.31%) | |
Feb 15, 2018 | 23.25 | 23.55 | 21.75 | 22.95 | 15,171 | +0.00(+0.00%) |
Feb 14, 2018 | 21.30 | 23.40 | 21.15 | 22.95 | 28,968 | +1.65(+7.75%) |
Feb 13, 2018 | 21.45 | 21.75 | 21.00 | 21.30 | 8,827 | +0.30(+1.43%) |
Feb 12, 2018 | 21.45 | 22.18 | 21.00 | 21.00 | 12,928 | +0.00(+0.00%) |
Feb 09, 2018 | 22.05 | 22.95 | 20.40 | 21.00 | 25,937 | -0.60(-2.78%) |
Feb 08, 2018 | 21.30 | 22.20 | 20.70 | 21.60 | 14,764 | +0.90(+4.35%) |
Feb 07, 2018 | 21.15 | 22.34 | 21.00 | 20.70 | 17,830 | -0.30(-1.43%) |
Feb 06, 2018 | 18.75 | 21.30 | 18.60 | 21.00 | 23,369 | +1.80(+9.37%) |
Feb 05, 2018 | 21.00 | 21.30 | 19.05 | 19.20 | 38,526 | -2.10(-9.85%) |
Feb 02, 2018 | 22.05 | 22.20 | 21.02 | 21.30 | 22,750 | -0.75(-3.40%) |