Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 20.85 | 20.95 | 20.50 | 20.80 | 656,611 | -0.05(-0.24%) |
Apr 27, 2018 | 20.10 | 20.85 | 19.90 | 20.85 | 1,895,454 | +0.85(+4.25%) |
Apr 26, 2018 | 19.60 | 20.05 | 19.30 | 20.00 | 714,162 | +0.40(+2.04%) |
Apr 25, 2018 | 19.65 | 20.00 | 19.30 | 19.60 | 369,795 | +0.05(+0.26%) |
Apr 24, 2018 | 20.10 | 20.20 | 19.30 | 19.55 | 535,474 | -0.55(-2.74%) |
Apr 23, 2018 | 20.40 | 20.75 | 20.00 | 20.10 | 342,856 | -0.30(-1.47%) |
Apr 20, 2018 | 20.35 | 20.57 | 20.20 | 20.40 | 290,051 | -0.05(-0.24%) |
Apr 19, 2018 | 20.50 | 21.00 | 20.05 | 20.45 | 519,285 | -0.05(-0.24%) |
Apr 18, 2018 | 20.20 | 20.65 | 19.75 | 20.50 | 669,004 | +0.30(+1.49%) |
Apr 17, 2018 | 19.80 | 20.35 | 19.50 | 20.20 | 1,078,484 | +0.65(+3.32%) |
Apr 16, 2018 | 19.75 | 20.00 | 19.35 | 19.55 | 415,597 | +0.10(+0.51%) |
Apr 13, 2018 | 19.70 | 19.70 | 19.25 | 19.45 | 524,243 | -0.25(-1.27%) |
Apr 12, 2018 | 19.50 | 20.25 | 19.48 | 19.70 | 934,798 | +0.20(+1.03%) |
Apr 11, 2018 | 18.75 | 19.50 | 18.65 | 19.50 | 570,852 | +0.65(+3.45%) |
Apr 10, 2018 | 18.75 | 19.32 | 18.35 | 18.85 | 805,420 | +0.30(+1.62%) |
Apr 09, 2018 | 17.70 | 18.70 | 17.70 | 18.55 | 1,358,169 | +1.05(+6.00%) |
Apr 06, 2018 | 17.85 | 18.07 | 17.45 | 17.50 | 522,039 | -0.45(-2.51%) |
Apr 05, 2018 | 18.70 | 18.75 | 17.90 | 17.95 | 1,195,687 | -0.65(-3.49%) |
Apr 04, 2018 | 17.95 | 18.70 | 17.73 | 18.60 | 584,534 | +0.35(+1.92%) |
Apr 03, 2018 | 18.20 | 18.85 | 18.10 | 18.25 | 594,380 | +0.20(+1.11%) |
Apr 02, 2018 | 18.00 | 18.25 | 17.80 | 18.05 | 817,949 | -0.10(-0.55%) |
Mar 29, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.35(+1.97%) | |
Mar 28, 2018 | 17.25 | 17.95 | 17.10 | 17.80 | 845,998 | +0.55(+3.19%) |
Mar 27, 2018 | 17.10 | 17.60 | 16.85 | 17.25 | 796,061 | +0.15(+0.88%) |
Mar 26, 2018 | 17.05 | 17.48 | 16.48 | 17.10 | 535,155 | +0.35(+2.09%) |
Mar 23, 2018 | 17.95 | 18.07 | 16.73 | 16.75 | 514,036 | -1.00(-5.63%) |
Mar 22, 2018 | 18.50 | 18.65 | 17.75 | 17.75 | 766,888 | -1.05(-5.59%) |
Mar 21, 2018 | 18.35 | 19.00 | 18.22 | 18.80 | 640,068 | +0.40(+2.17%) |
Mar 20, 2018 | 18.35 | 18.65 | 17.95 | 18.40 | 619,607 | +0.15(+0.82%) |
Mar 19, 2018 | 18.50 | 18.50 | 17.85 | 18.25 | 914,038 | -0.45(-2.41%) |
Mar 16, 2018 | 17.85 | 18.75 | 17.55 | 18.70 | 1,469,408 | +0.90(+5.06%) |
Mar 15, 2018 | 18.45 | 18.70 | 17.68 | 17.80 | 499,787 | -0.55(-3.00%) |
Mar 14, 2018 | 18.55 | 18.70 | 18.10 | 18.35 | 1,304,411 | -0.05(-0.27%) |
Mar 13, 2018 | 18.85 | 18.85 | 18.30 | 18.40 | 1,383,270 | -0.30(-1.60%) |
Mar 12, 2018 | 18.55 | 18.95 | 18.25 | 18.70 | 762,068 | +0.20(+1.08%) |
Mar 09, 2018 | 17.75 | 18.85 | 17.56 | 18.50 | 965,651 | +0.95(+5.41%) |
Mar 08, 2018 | 17.50 | 17.65 | 17.40 | 17.55 | 371,228 | +0.00(+0.00%) |
Mar 07, 2018 | 17.70 | 17.55 | 606,756 | -0.05(-0.28%) | ||
Mar 06, 2018 | 17.75 | 17.75 | 17.05 | 17.60 | 1,032,720 | +0.00(+0.00%) |
Mar 05, 2018 | 17.35 | 17.80 | 17.00 | 17.60 | 574,981 | +0.05(+0.28%) |
Mar 02, 2018 | 17.00 | 17.65 | 16.85 | 17.55 | 702,683 | +0.35(+2.03%) |
Mar 01, 2018 | 17.00 | 17.60 | 16.65 | 17.20 | 844,233 | +0.15(+0.88%) |
Feb 28, 2018 | 17.60 | 17.68 | 17.00 | 17.05 | 712,323 | -0.40(-2.29%) |
Feb 27, 2018 | 17.85 | 18.20 | 17.40 | 17.45 | 1,105,167 | -0.45(-2.51%) |
Feb 26, 2018 | 17.30 | 18.10 | 17.30 | 17.90 | 1,200,708 | +0.60(+3.47%) |
Feb 23, 2018 | 17.00 | 17.48 | 16.65 | 17.30 | 2,684,585 | +0.40(+2.37%) |
Feb 22, 2018 | 16.90 | 1,762,231 | +0.55(+3.36%) | |||
Feb 21, 2018 | 15.90 | 16.95 | 15.72 | 16.35 | 804,060 | +0.40(+2.51%) |
Feb 20, 2018 | 15.90 | 16.35 | 15.60 | 15.95 | 841,947 | -0.10(-0.62%) |
Feb 16, 2018 | 16.05 | 16.05 | 16.05 | 0 | -0.05(-0.31%) | |
Feb 15, 2018 | 16.40 | 16.50 | 16.00 | 16.10 | 470,260 | -0.15(-0.92%) |
Feb 14, 2018 | 15.15 | 16.65 | 15.15 | 16.25 | 934,334 | +0.25(+1.56%) |
Feb 13, 2018 | 16.95 | 17.05 | 15.65 | 16.00 | 1,103,133 | -0.30(-1.84%) |
Feb 12, 2018 | 16.20 | 16.50 | 16.00 | 16.30 | 579,727 | +0.05(+0.31%) |
Feb 09, 2018 | 16.05 | 16.62 | 15.30 | 16.25 | 742,877 | +0.35(+2.20%) |
Feb 08, 2018 | 16.00 | 16.25 | 15.40 | 15.90 | 779,566 | -0.35(-2.15%) |
Feb 07, 2018 | 16.15 | 16.15 | 16.15 | 16.25 | 442,850 | +0.05(+0.31%) |
Feb 06, 2018 | 15.05 | 16.50 | 15.05 | 16.20 | 661,284 | +0.38(+2.37%) |
Feb 05, 2018 | 15.75 | 16.30 | 15.55 | 15.82 | 371,699 | -0.08(-0.47%) |
Feb 02, 2018 | 16.35 | 16.55 | 15.90 | 15.90 | 549,954 | -0.80(-4.79%) |