Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.04 | 23.16 | 21.84 | 22.32 | 68,299 | -0.72(-3.12%) |
Apr 27, 2018 | 22.80 | 23.04 | 22.56 | 23.04 | 25,102 | +0.36(+1.59%) |
Apr 26, 2018 | 22.56 | 23.04 | 22.20 | 22.68 | 43,981 | +0.00(+0.00%) |
Apr 25, 2018 | 23.40 | 23.76 | 22.56 | 22.68 | 61,273 | -0.72(-3.08%) |
Apr 24, 2018 | 23.88 | 23.88 | 23.04 | 23.40 | 50,645 | -0.36(-1.52%) |
Apr 23, 2018 | 24.00 | 24.21 | 23.04 | 23.76 | 66,882 | -0.12(-0.50%) |
Apr 20, 2018 | 24.24 | 24.48 | 23.52 | 23.88 | 56,185 | -0.60(-2.45%) |
Apr 19, 2018 | 24.96 | 24.96 | 24.24 | 24.48 | 63,711 | -0.48(-1.92%) |
Apr 18, 2018 | 24.60 | 25.14 | 24.12 | 24.96 | 65,375 | +0.48(+1.96%) |
Apr 17, 2018 | 24.24 | 25.07 | 24.12 | 24.48 | 78,803 | +0.12(+0.49%) |
Apr 16, 2018 | 24.12 | 24.48 | 23.52 | 24.36 | 72,191 | +0.24(+1.00%) |
Apr 13, 2018 | 24.60 | 24.60 | 23.46 | 24.12 | 109,909 | -0.36(-1.47%) |
Apr 12, 2018 | 25.08 | 25.08 | 24.00 | 24.48 | 123,670 | -0.60(-2.39%) |
Apr 11, 2018 | 23.64 | 25.32 | 23.40 | 25.08 | 259,065 | +1.56(+6.63%) |
Apr 10, 2018 | 22.68 | 23.82 | 22.56 | 23.52 | 185,113 | +1.20(+5.38%) |
Apr 09, 2018 | 21.48 | 22.44 | 21.36 | 22.32 | 143,192 | +0.72(+3.33%) |
Apr 06, 2018 | 21.24 | 21.60 | 21.12 | 21.60 | 48,071 | +0.24(+1.12%) |
Apr 05, 2018 | 20.76 | 21.36 | 20.58 | 21.36 | 59,132 | +0.60(+2.89%) |
Apr 04, 2018 | 20.16 | 20.88 | 19.68 | 20.76 | 39,776 | +0.36(+1.76%) |
Apr 03, 2018 | 21.00 | 21.00 | 20.16 | 20.40 | 27,671 | -0.36(-1.73%) |
Apr 02, 2018 | 20.76 | 20.88 | 19.80 | 20.76 | 56,818 | +0.00(+0.00%) |
Mar 29, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.12(+0.58%) | |
Mar 28, 2018 | 21.12 | 21.12 | 20.40 | 20.64 | 51,384 | -0.36(-1.71%) |
Mar 27, 2018 | 21.60 | 21.83 | 20.76 | 21.00 | 36,727 | -0.84(-3.85%) |
Mar 26, 2018 | 21.48 | 21.84 | 21.00 | 21.84 | 42,957 | +0.48(+2.25%) |
Mar 23, 2018 | 21.24 | 21.80 | 21.00 | 21.36 | 58,004 | -0.24(-1.11%) |
Mar 22, 2018 | 21.48 | 21.96 | 21.12 | 21.60 | 46,295 | -0.12(-0.55%) |
Mar 21, 2018 | 22.20 | 22.32 | 21.60 | 21.72 | 31,980 | -0.48(-2.16%) |
Mar 20, 2018 | 22.44 | 22.44 | 21.60 | 22.20 | 46,063 | +0.00(+0.00%) |
Mar 19, 2018 | 21.48 | 22.20 | 20.76 | 22.20 | 88,440 | +0.60(+2.78%) |
Mar 16, 2018 | 20.76 | 21.60 | 20.40 | 21.60 | 92,426 | +1.08(+5.26%) |
Mar 15, 2018 | 21.00 | 21.18 | 20.52 | 20.52 | 54,207 | -0.36(-1.72%) |
Mar 14, 2018 | 21.60 | 21.60 | 20.64 | 20.88 | 68,646 | -0.72(-3.33%) |
Mar 13, 2018 | 22.44 | 22.44 | 21.36 | 21.60 | 89,944 | -0.60(-2.70%) |
Mar 12, 2018 | 21.96 | 22.56 | 21.36 | 22.20 | 106,672 | +0.36(+1.65%) |
Mar 09, 2018 | 22.20 | 22.32 | 21.24 | 21.84 | 119,639 | +0.24(+1.11%) |
Mar 08, 2018 | 21.48 | 22.20 | 20.76 | 21.60 | 199,295 | +1.08(+5.26%) |
Mar 07, 2018 | 20.04 | 20.52 | 72,097 | -0.60(-2.84%) | ||
Mar 06, 2018 | 20.64 | 21.36 | 20.16 | 21.12 | 59,260 | +0.60(+2.92%) |
Mar 05, 2018 | 19.92 | 20.52 | 19.68 | 20.52 | 57,823 | +0.36(+1.79%) |
Mar 02, 2018 | 19.80 | 20.16 | 19.20 | 20.16 | 68,649 | +0.24(+1.20%) |
Mar 01, 2018 | 20.40 | 20.76 | 19.32 | 19.92 | 82,730 | +0.12(+0.61%) |
Feb 28, 2018 | 19.68 | 20.28 | 19.44 | 19.80 | 54,421 | +0.24(+1.23%) |
Feb 27, 2018 | 20.40 | 20.52 | 19.20 | 19.56 | 74,597 | -0.96(-4.68%) |
Feb 26, 2018 | 20.88 | 20.88 | 20.28 | 20.52 | 43,613 | -0.24(-1.16%) |
Feb 23, 2018 | 20.52 | 21.00 | 19.92 | 20.76 | 76,674 | +0.24(+1.17%) |
Feb 22, 2018 | 20.52 | 45,338 | -0.24(-1.16%) | |||
Feb 21, 2018 | 20.88 | 21.78 | 20.40 | 20.76 | 94,188 | +0.12(+0.58%) |
Feb 20, 2018 | 20.76 | 21.36 | 20.40 | 20.64 | 56,744 | -0.24(-1.15%) |
Feb 16, 2018 | 20.88 | 20.88 | 20.88 | 0 | -0.24(-1.14%) | |
Feb 15, 2018 | 21.60 | 21.60 | 20.64 | 21.12 | 66,632 | -0.48(-2.22%) |
Feb 14, 2018 | 21.60 | 22.08 | 21.36 | 21.60 | 60,760 | +0.00(+0.00%) |
Feb 13, 2018 | 21.00 | 21.60 | 20.94 | 21.60 | 67,676 | +0.36(+1.69%) |
Feb 12, 2018 | 20.40 | 21.60 | 20.04 | 21.24 | 137,679 | +1.44(+7.27%) |
Feb 09, 2018 | 19.80 | 20.76 | 19.02 | 19.80 | 204,327 | +0.72(+3.77%) |
Feb 08, 2018 | 19.32 | 20.04 | 18.96 | 19.08 | 78,345 | -0.24(-1.24%) |
Feb 07, 2018 | 18.60 | 21.00 | 18.60 | 19.32 | 136,226 | +0.84(+4.55%) |
Feb 06, 2018 | 18.24 | 18.60 | 17.40 | 18.48 | 152,273 | -0.24(-1.28%) |
Feb 05, 2018 | 19.32 | 19.80 | 18.24 | 18.72 | 101,663 | -1.20(-6.02%) |
Feb 02, 2018 | 20.64 | 20.88 | 19.44 | 19.92 | 102,904 | -0.60(-2.92%) |