Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 14.20 | 14.30 | 13.40 | 14.30 | 7,488 | +0.60(+4.38%) |
Apr 27, 2018 | 13.90 | 14.10 | 13.20 | 13.70 | 9,023 | -0.10(-0.72%) |
Apr 26, 2018 | 14.60 | 15.20 | 13.50 | 13.80 | 5,217 | +0.10(+0.73%) |
Apr 25, 2018 | 14.30 | 14.50 | 13.70 | 13.70 | 1,765 | -0.40(-2.84%) |
Apr 24, 2018 | 15.30 | 15.30 | 13.10 | 14.10 | 9,827 | -0.50(-3.42%) |
Apr 23, 2018 | 15.90 | 15.90 | 14.60 | 14.60 | 5,530 | -1.30(-8.18%) |
Apr 20, 2018 | 16.05 | 16.05 | 15.60 | 15.90 | 474 | +0.31(+1.99%) |
Apr 19, 2018 | 15.70 | 16.40 | 15.50 | 15.59 | 986 | -0.21(-1.34%) |
Apr 18, 2018 | 16.50 | 16.70 | 15.21 | 15.80 | 5,883 | -0.50(-3.07%) |
Apr 17, 2018 | 16.90 | 16.99 | 15.90 | 16.30 | 3,965 | -0.90(-5.23%) |
Apr 16, 2018 | 17.30 | 17.40 | 16.30 | 17.20 | 4,394 | -0.10(-0.58%) |
Apr 13, 2018 | 17.70 | 18.00 | 17.20 | 17.30 | 1,332 | +0.30(+1.76%) |
Apr 12, 2018 | 17.30 | 17.90 | 16.90 | 17.00 | 2,339 | -0.20(-1.16%) |
Apr 11, 2018 | 17.90 | 17.90 | 16.90 | 17.20 | 2,758 | -0.30(-1.71%) |
Apr 10, 2018 | 17.90 | 18.40 | 17.50 | 17.50 | 595 | -1.10(-5.91%) |
Apr 09, 2018 | 18.10 | 18.70 | 17.60 | 18.60 | 2,811 | +1.00(+5.68%) |
Apr 06, 2018 | 17.40 | 18.40 | 17.10 | 17.60 | 2,407 | +0.20(+1.15%) |
Apr 05, 2018 | 18.10 | 18.30 | 17.40 | 17.40 | 1,461 | -0.30(-1.69%) |
Apr 04, 2018 | 17.60 | 18.00 | 17.00 | 17.70 | 2,638 | -0.30(-1.67%) |
Apr 03, 2018 | 18.10 | 19.60 | 16.70 | 18.00 | 3,957 | +0.20(+1.12%) |
Apr 02, 2018 | 18.70 | 18.70 | 17.60 | 17.80 | 2,712 | -0.80(-4.30%) |
Mar 29, 2018 | 18.60 | 18.60 | 18.60 | 0 | +0.30(+1.64%) | |
Mar 28, 2018 | 18.60 | 19.00 | 18.20 | 18.30 | 1,820 | -0.40(-2.14%) |
Mar 27, 2018 | 19.00 | 19.90 | 18.60 | 18.70 | 5,810 | -0.50(-2.60%) |
Mar 26, 2018 | 19.50 | 19.90 | 18.56 | 19.20 | 6,004 | -0.30(-1.54%) |
Mar 23, 2018 | 19.70 | 19.81 | 18.61 | 19.50 | 4,401 | -0.40(-2.01%) |
Mar 22, 2018 | 20.40 | 20.50 | 19.80 | 19.90 | 2,165 | -0.50(-2.45%) |
Mar 21, 2018 | 20.10 | 20.60 | 20.00 | 20.40 | 3,147 | +0.17(+0.85%) |
Mar 20, 2018 | 20.60 | 21.00 | 20.00 | 20.23 | 3,638 | -0.07(-0.35%) |
Mar 19, 2018 | 20.30 | 20.69 | 20.00 | 20.30 | 6,801 | -0.36(-1.77%) |
Mar 16, 2018 | 21.40 | 21.50 | 20.50 | 20.66 | 2,797 | -0.34(-1.60%) |
Mar 15, 2018 | 21.00 | 21.46 | 20.80 | 21.00 | 3,466 | -1.00(-4.55%) |
Mar 14, 2018 | 22.00 | 22.50 | 21.80 | 22.00 | 18,485 | +0.90(+4.27%) |
Mar 13, 2018 | 21.80 | 21.80 | 20.50 | 21.10 | 5,506 | -0.40(-1.86%) |
Mar 12, 2018 | 21.60 | 22.00 | 21.41 | 21.50 | 854 | -0.05(-0.24%) |
Mar 09, 2018 | 21.50 | 21.55 | 21.00 | 21.55 | 1,875 | +0.15(+0.71%) |
Mar 08, 2018 | 22.00 | 22.05 | 20.50 | 21.40 | 3,269 | -0.60(-2.73%) |
Mar 07, 2018 | 22.10 | 22.50 | 21.70 | 22.00 | 3,627 | +0.00(+0.00%) |
Mar 06, 2018 | 21.90 | 22.29 | 21.60 | 22.00 | 3,325 | +0.00(+0.00%) |
Mar 05, 2018 | 22.30 | 23.00 | 21.40 | 22.00 | 7,445 | -0.30(-1.35%) |
Mar 02, 2018 | 21.80 | 22.30 | 21.60 | 22.30 | 5,152 | +0.50(+2.29%) |
Mar 01, 2018 | 22.80 | 22.80 | 21.80 | 21.80 | 3,136 | -0.20(-0.91%) |
Feb 28, 2018 | 22.80 | 22.90 | 21.70 | 22.00 | 3,458 | +0.00(+0.00%) |
Feb 27, 2018 | 22.60 | 23.00 | 21.60 | 22.00 | 6,397 | -0.60(-2.65%) |
Feb 26, 2018 | 22.60 | 23.00 | 22.10 | 22.60 | 14,691 | +0.50(+2.26%) |
Feb 23, 2018 | 21.50 | 22.10 | 21.40 | 22.10 | 6,524 | +0.80(+3.76%) |
Feb 22, 2018 | 22.40 | 22.60 | 21.30 | 21.30 | 11,781 | -0.70(-3.18%) |
Feb 21, 2018 | 22.80 | 22.80 | 21.60 | 22.00 | 18,270 | -1.20(-5.17%) |
Feb 20, 2018 | 23.70 | 23.90 | 22.01 | 23.20 | 29,105 | +0.20(+0.87%) |
Feb 16, 2018 | 23.00 | 23.00 | 23.00 | 0 | -9.90(-30.09%) | |
Feb 15, 2018 | 30.60 | 34.70 | 28.74 | 32.90 | 5,980 | +2.26(+7.38%) |
Feb 14, 2018 | 29.10 | 30.70 | 29.00 | 30.64 | 490 | +1.34(+4.57%) |
Feb 13, 2018 | 28.50 | 30.00 | 27.00 | 29.30 | 5,578 | +0.30(+1.03%) |
Feb 12, 2018 | 28.00 | 30.40 | 28.00 | 29.00 | 1,396 | +1.80(+6.62%) |
Feb 09, 2018 | 28.68 | 28.70 | 26.50 | 27.20 | 2,307 | -1.05(-3.72%) |
Feb 08, 2018 | 29.20 | 29.36 | 28.40 | 28.25 | 1,947 | -1.85(-6.14%) |
Feb 07, 2018 | 29.80 | 31.90 | 28.20 | 30.10 | 6,867 | +1.00(+3.43%) |
Feb 06, 2018 | 28.70 | 29.54 | 28.10 | 29.10 | 2,254 | -1.30(-4.28%) |
Feb 05, 2018 | 31.70 | 34.20 | 30.40 | 30.40 | 558 | -1.40(-4.40%) |
Feb 02, 2018 | 32.90 | 32.90 | 31.80 | 31.80 | 458 | -0.80(-2.45%) |