Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.43 | 19.95 | 19.11 | 19.57 | 1,716,596 | +0.07(+0.38%) |
Apr 27, 2018 | 20.78 | 21.48 | 19.41 | 19.50 | 1,263,402 | -1.11(-5.39%) |
Apr 26, 2018 | 19.84 | 20.89 | 19.58 | 20.61 | 1,364,888 | +1.16(+5.96%) |
Apr 25, 2018 | 19.47 | 19.89 | 18.71 | 19.45 | 1,659,366 | -0.02(-0.10%) |
Apr 24, 2018 | 19.55 | 20.28 | 19.30 | 19.47 | 2,917,820 | -0.03(-0.15%) |
Apr 23, 2018 | 21.04 | 21.04 | 19.43 | 19.50 | 1,942,260 | -1.41(-6.72%) |
Apr 20, 2018 | 21.52 | 21.75 | 20.68 | 20.91 | 1,042,058 | -0.71(-3.31%) |
Apr 19, 2018 | 21.74 | 22.35 | 21.52 | 21.62 | 1,155,392 | -0.35(-1.59%) |
Apr 18, 2018 | 21.98 | 22.00 | 21.19 | 21.97 | 1,991,326 | -0.08(-0.34%) |
Apr 17, 2018 | 21.52 | 22.16 | 21.43 | 22.05 | 1,291,178 | +0.77(+3.62%) |
Apr 16, 2018 | 22.62 | 22.77 | 20.62 | 21.27 | 1,901,398 | -1.22(-5.42%) |
Apr 13, 2018 | 22.88 | 23.41 | 22.30 | 22.50 | 1,360,154 | -0.09(-0.42%) |
Apr 12, 2018 | 22.64 | 23.24 | 22.21 | 22.59 | 1,446,750 | +0.11(+0.51%) |
Apr 11, 2018 | 22.52 | 23.35 | 22.14 | 22.48 | 1,453,388 | -0.11(-0.49%) |
Apr 10, 2018 | 22.04 | 22.79 | 21.64 | 22.59 | 2,438,282 | +1.21(+5.64%) |
Apr 09, 2018 | 22.14 | 22.68 | 21.36 | 21.38 | 1,585,250 | -0.41(-1.88%) |
Apr 06, 2018 | 22.57 | 23.20 | 21.40 | 21.79 | 2,166,744 | -1.32(-5.71%) |
Apr 05, 2018 | 23.26 | 23.69 | 22.90 | 23.11 | 2,142,502 | +0.28(+1.23%) |
Apr 04, 2018 | 22.44 | 23.78 | 22.25 | 22.83 | 5,564,436 | -2.14(-8.57%) |
Apr 03, 2018 | 25.70 | 26.35 | 24.38 | 24.97 | 2,084,702 | -0.46(-1.83%) |
Apr 02, 2018 | 24.86 | 26.12 | 24.82 | 25.43 | 1,942,536 | +0.51(+2.07%) |
Mar 29, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.07(+0.28%) | |
Mar 28, 2018 | 27.00 | 27.06 | 24.45 | 24.85 | 3,651,392 | -2.38(-8.72%) |
Mar 27, 2018 | 27.31 | 28.34 | 26.51 | 27.23 | 3,928,722 | +0.23(+0.83%) |
Mar 26, 2018 | 25.23 | 27.34 | 25.02 | 27.00 | 5,263,952 | +2.54(+10.38%) |
Mar 23, 2018 | 24.68 | 25.59 | 23.20 | 24.46 | 4,807,596 | +2.43(+11.01%) |
Mar 22, 2018 | 22.95 | 23.26 | 21.07 | 22.04 | 2,685,156 | -1.41(-5.99%) |
Mar 21, 2018 | 23.14 | 23.86 | 22.77 | 23.44 | 1,892,540 | +0.98(+4.36%) |
Mar 20, 2018 | 21.75 | 22.73 | 21.63 | 22.46 | 1,672,954 | +1.32(+6.22%) |
Mar 19, 2018 | 22.88 | 23.20 | 20.52 | 21.14 | 2,427,726 | -0.96(-4.36%) |
Mar 16, 2018 | 21.36 | 22.72 | 21.34 | 22.11 | 3,107,108 | +1.03(+4.89%) |
Mar 15, 2018 | 20.05 | 21.45 | 20.05 | 21.08 | 2,107,196 | +1.17(+5.88%) |
Mar 14, 2018 | 19.59 | 20.09 | 19.37 | 19.91 | 736,182 | +0.50(+2.58%) |
Mar 13, 2018 | 20.11 | 20.27 | 19.17 | 19.41 | 950,984 | -0.54(-2.71%) |
Mar 12, 2018 | 20.05 | 20.47 | 19.65 | 19.95 | 899,624 | +0.14(+0.73%) |
Mar 09, 2018 | 20.25 | 20.50 | 19.34 | 19.80 | 1,093,306 | -0.05(-0.24%) |
Mar 08, 2018 | 19.06 | 20.18 | 19.00 | 19.85 | 1,767,648 | +1.11(+5.91%) |
Mar 07, 2018 | 18.56 | 19.40 | 18.55 | 18.75 | 863,144 | -0.22(-1.16%) |
Mar 06, 2018 | 17.94 | 19.14 | 17.75 | 18.96 | 1,084,954 | +1.23(+6.97%) |
Mar 05, 2018 | 17.46 | 18.05 | 17.38 | 17.73 | 628,496 | +0.15(+0.85%) |
Mar 02, 2018 | 16.42 | 17.63 | 16.00 | 17.58 | 848,352 | +0.68(+4.02%) |
Mar 01, 2018 | 17.41 | 17.67 | 16.79 | 16.90 | 712,360 | -0.46(-2.65%) |
Feb 28, 2018 | 17.64 | 17.82 | 17.35 | 17.36 | 428,662 | -0.21(-1.17%) |
Feb 27, 2018 | 17.26 | 17.93 | 17.26 | 17.57 | 654,432 | +0.33(+1.91%) |
Feb 26, 2018 | 16.79 | 17.48 | 16.77 | 17.23 | 595,218 | +0.63(+3.83%) |
Feb 23, 2018 | 16.05 | 16.68 | 15.98 | 16.60 | 364,554 | +0.68(+4.24%) |
Feb 22, 2018 | 16.61 | 16.77 | 15.82 | 15.93 | 505,162 | -0.59(-3.60%) |
Feb 21, 2018 | 16.68 | 16.89 | 16.50 | 16.52 | 288,052 | -0.04(-0.21%) |
Feb 20, 2018 | 16.18 | 16.70 | 16.12 | 16.55 | 531,896 | +0.19(+1.16%) |
Feb 16, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.01(-0.06%) | |
Feb 15, 2018 | 17.25 | 17.30 | 16.09 | 16.38 | 692,816 | -0.73(-4.24%) |
Feb 14, 2018 | 16.45 | 17.30 | 16.10 | 17.10 | 390,500 | +0.52(+3.11%) |
Feb 13, 2018 | 16.69 | 16.69 | 16.18 | 16.59 | 363,208 | -0.13(-0.81%) |
Feb 12, 2018 | 16.24 | 17.05 | 16.16 | 16.72 | 605,920 | +0.63(+3.92%) |
Feb 09, 2018 | 16.05 | 16.54 | 15.17 | 16.09 | 605,430 | +0.29(+1.84%) |
Feb 08, 2018 | 17.19 | 17.26 | 15.80 | 15.80 | 836,786 | -1.34(-7.83%) |
Feb 07, 2018 | 17.03 | 17.03 | 16.25 | 17.14 | 1,009,196 | +0.17(+0.99%) |
Feb 06, 2018 | 15.22 | 17.14 | 14.83 | 16.98 | 923,792 | +1.06(+6.63%) |
Feb 05, 2018 | 15.98 | 16.48 | 15.63 | 15.92 | 475,836 | -0.37(-2.24%) |
Feb 02, 2018 | 17.12 | 17.25 | 16.23 | 16.29 | 772,044 | -1.14(-6.54%) |