Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 19.40 | 20.01 | 19.21 | 19.32 | 122,398 | -0.28(-1.43%) |
Apr 27, 2018 | 19.29 | 19.61 | 19.05 | 19.60 | 112,268 | +0.35(+1.82%) |
Apr 26, 2018 | 20.56 | 21.46 | 19.08 | 19.25 | 172,314 | -1.26(-6.14%) |
Apr 25, 2018 | 20.84 | 20.84 | 20.25 | 20.51 | 83,841 | -0.33(-1.58%) |
Apr 24, 2018 | 21.21 | 21.56 | 20.60 | 20.84 | 98,543 | -0.13(-0.62%) |
Apr 23, 2018 | 21.15 | 21.27 | 20.78 | 20.97 | 118,663 | -0.20(-0.94%) |
Apr 20, 2018 | 21.31 | 21.58 | 21.11 | 21.17 | 103,192 | -0.21(-0.98%) |
Apr 19, 2018 | 21.48 | 21.64 | 21.09 | 21.38 | 109,691 | -0.12(-0.56%) |
Apr 18, 2018 | 21.75 | 21.98 | 21.49 | 21.50 | 84,355 | -0.14(-0.65%) |
Apr 17, 2018 | 21.79 | 21.89 | 21.46 | 21.64 | 94,191 | +0.01(+0.05%) |
Apr 16, 2018 | 21.40 | 21.87 | 21.15 | 21.63 | 128,978 | +0.33(+1.55%) |
Apr 13, 2018 | 21.91 | 22.00 | 21.03 | 21.30 | 126,581 | -0.48(-2.20%) |
Apr 12, 2018 | 22.00 | 22.02 | 21.56 | 21.78 | 142,590 | -0.03(-0.14%) |
Apr 11, 2018 | 21.80 | 22.02 | 21.34 | 21.81 | 113,372 | -0.14(-0.64%) |
Apr 10, 2018 | 21.75 | 22.15 | 21.65 | 21.95 | 143,609 | +0.45(+2.09%) |
Apr 09, 2018 | 21.15 | 23.06 | 21.04 | 21.50 | 160,227 | +0.50(+2.38%) |
Apr 06, 2018 | 22.06 | 22.40 | 20.96 | 21.00 | 196,545 | -1.30(-5.81%) |
Apr 05, 2018 | 21.92 | 22.64 | 21.72 | 22.30 | 190,513 | +0.37(+1.66%) |
Apr 04, 2018 | 23.00 | 23.00 | 19.68 | 21.93 | 823,873 | -2.14(-8.89%) |
Apr 03, 2018 | 24.12 | 24.87 | 23.21 | 24.07 | 348,204 | +0.06(+0.25%) |
Apr 02, 2018 | 23.65 | 24.81 | 23.53 | 24.01 | 509,727 | +0.45(+1.91%) |
Mar 29, 2018 | 23.56 | 23.56 | 23.56 | 0 | +3.81(+19.29%) | |
Mar 28, 2018 | 19.32 | 19.86 | 19.15 | 19.75 | 230,234 | +0.49(+2.54%) |
Mar 27, 2018 | 19.69 | 20.55 | 19.18 | 19.26 | 106,993 | -0.38(-1.93%) |
Mar 26, 2018 | 19.50 | 19.72 | 19.11 | 19.64 | 102,992 | +0.48(+2.51%) |
Mar 23, 2018 | 19.70 | 19.84 | 19.14 | 19.16 | 77,004 | -0.56(-2.84%) |
Mar 22, 2018 | 20.48 | 21.10 | 19.56 | 19.72 | 121,551 | -0.97(-4.69%) |
Mar 21, 2018 | 20.58 | 21.05 | 20.38 | 20.69 | 292,516 | +0.09(+0.44%) |
Mar 20, 2018 | 20.94 | 21.11 | 20.55 | 20.60 | 54,871 | -0.33(-1.58%) |
Mar 19, 2018 | 21.14 | 21.62 | 19.05 | 20.93 | 89,211 | -0.38(-1.78%) |
Mar 16, 2018 | 20.37 | 21.35 | 20.37 | 21.31 | 227,999 | +1.01(+4.98%) |
Mar 15, 2018 | 20.72 | 21.14 | 20.24 | 20.30 | 124,192 | -0.33(-1.60%) |
Mar 14, 2018 | 21.12 | 21.12 | 20.53 | 20.63 | 85,879 | -0.38(-1.81%) |
Mar 13, 2018 | 21.10 | 21.54 | 20.97 | 21.01 | 123,207 | +0.00(+0.00%) |
Mar 12, 2018 | 20.59 | 21.16 | 20.56 | 21.01 | 163,901 | +0.46(+2.24%) |
Mar 09, 2018 | 20.29 | 20.87 | 20.21 | 20.55 | 160,453 | +0.37(+1.83%) |
Mar 08, 2018 | 20.40 | 20.40 | 19.87 | 20.18 | 80,130 | -0.23(-1.13%) |
Mar 07, 2018 | 20.58 | 20.41 | 184,140 | +0.34(+1.69%) | ||
Mar 06, 2018 | 19.35 | 20.12 | 19.29 | 20.07 | 159,695 | +0.84(+4.37%) |
Mar 05, 2018 | 19.80 | 20.03 | 19.09 | 19.23 | 174,808 | -0.74(-3.71%) |
Mar 02, 2018 | 19.15 | 20.05 | 18.90 | 19.97 | 206,143 | +0.57(+2.94%) |
Mar 01, 2018 | 20.00 | 20.38 | 19.15 | 19.40 | 165,093 | -0.54(-2.71%) |
Feb 28, 2018 | 21.79 | 21.79 | 19.94 | 19.94 | 208,023 | -1.70(-7.86%) |
Feb 27, 2018 | 21.55 | 22.18 | 21.51 | 21.64 | 276,381 | +0.08(+0.37%) |
Feb 26, 2018 | 20.75 | 21.64 | 20.64 | 21.56 | 312,893 | +0.88(+4.26%) |
Feb 23, 2018 | 20.48 | 20.72 | 20.43 | 20.68 | 106,713 | +0.36(+1.77%) |
Feb 22, 2018 | 20.32 | 171,235 | +0.36(+1.80%) | |||
Feb 21, 2018 | 19.44 | 20.30 | 19.44 | 19.96 | 113,224 | +0.53(+2.73%) |
Feb 20, 2018 | 19.24 | 19.61 | 19.20 | 19.43 | 156,313 | +0.06(+0.31%) |
Feb 16, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.15(+0.78%) | |
Feb 15, 2018 | 19.24 | 18.81 | 19.22 | 87,411 | +0.43(+2.29%) | |
Feb 14, 2018 | 18.58 | 19.48 | 18.51 | 18.79 | 125,325 | +0.02(+0.11%) |
Feb 13, 2018 | 18.69 | 19.01 | 18.58 | 18.77 | 96,680 | -0.04(-0.21%) |
Feb 12, 2018 | 18.92 | 19.22 | 18.33 | 18.81 | 177,247 | -0.07(-0.37%) |
Feb 09, 2018 | 18.75 | 19.17 | 18.32 | 18.88 | 220,833 | +0.29(+1.56%) |
Feb 08, 2018 | 19.92 | 18.58 | 18.59 | 171,978 | -0.94(-4.81%) | |
Feb 07, 2018 | 19.32 | 19.70 | 19.32 | 19.53 | 110,834 | +0.13(+0.67%) |
Feb 06, 2018 | 18.90 | 19.74 | 18.53 | 19.40 | 205,713 | -0.17(-0.87%) |
Feb 05, 2018 | 19.86 | 19.97 | 19.48 | 19.57 | 117,350 | -0.45(-2.25%) |
Feb 02, 2018 | 20.95 | 21.12 | 19.96 | 20.02 | 198,913 | -1.13(-5.34%) |