Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 16.38 | 16.54 | 15.73 | 15.81 | 2,875,197 | -0.47(-2.89%) |
Apr 27, 2018 | 15.68 | 16.62 | 15.50 | 16.28 | 7,183,816 | +1.16(+7.67%) |
Apr 26, 2018 | 15.50 | 16.13 | 15.01 | 15.12 | 7,648,725 | -0.08(-0.53%) |
Apr 25, 2018 | 19.40 | 20.04 | 14.51 | 15.20 | 18,285,200 | -4.27(-21.93%) |
Apr 24, 2018 | 20.00 | 20.04 | 19.32 | 19.47 | 1,767,279 | -0.45(-2.26%) |
Apr 23, 2018 | 19.95 | 20.44 | 19.61 | 19.92 | 1,746,995 | +0.02(+0.10%) |
Apr 20, 2018 | 19.76 | 20.00 | 19.20 | 19.90 | 2,793,347 | +0.24(+1.22%) |
Apr 19, 2018 | 19.73 | 20.00 | 19.20 | 19.66 | 2,238,060 | -0.32(-1.60%) |
Apr 18, 2018 | 19.85 | 20.20 | 19.56 | 19.98 | 1,934,936 | +0.10(+0.50%) |
Apr 17, 2018 | 19.17 | 19.99 | 19.08 | 19.88 | 1,388,876 | +0.90(+4.74%) |
Apr 16, 2018 | 18.90 | 19.32 | 18.71 | 18.98 | 1,568,909 | +0.08(+0.42%) |
Apr 13, 2018 | 19.37 | 19.38 | 18.68 | 18.90 | 2,225,950 | -0.39(-2.02%) |
Apr 12, 2018 | 19.09 | 19.67 | 18.29 | 19.29 | 3,204,430 | +0.19(+0.99%) |
Apr 11, 2018 | 17.60 | 19.47 | 17.41 | 19.10 | 6,179,978 | +1.36(+7.67%) |
Apr 10, 2018 | 16.68 | 18.19 | 16.32 | 17.74 | 8,838,091 | +1.24(+7.52%) |
Apr 09, 2018 | 17.60 | 17.78 | 15.74 | 16.50 | 23,856,048 | -5.03(-23.36%) |
Apr 06, 2018 | 21.89 | 22.33 | 21.44 | 21.53 | 1,131,111 | -0.60(-2.71%) |
Apr 05, 2018 | 22.45 | 22.56 | 21.89 | 22.13 | 1,466,653 | -0.21(-0.94%) |
Apr 04, 2018 | 20.76 | 22.48 | 20.62 | 22.34 | 1,729,967 | +1.14(+5.38%) |
Apr 03, 2018 | 21.06 | 21.52 | 20.67 | 21.20 | 1,330,112 | +0.32(+1.53%) |
Apr 02, 2018 | 22.17 | 22.31 | 20.67 | 20.88 | 2,309,218 | -1.59(-7.08%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.64(-2.77%) | |
Mar 28, 2018 | 22.72 | 23.33 | 22.28 | 23.11 | 1,699,761 | +0.43(+1.90%) |
Mar 27, 2018 | 23.69 | 23.82 | 22.52 | 22.68 | 1,360,775 | -0.86(-3.65%) |
Mar 26, 2018 | 23.02 | 23.64 | 22.54 | 23.54 | 1,616,780 | +0.97(+4.30%) |
Mar 23, 2018 | 23.63 | 23.95 | 22.47 | 22.57 | 2,395,870 | -1.28(-5.37%) |
Mar 22, 2018 | 24.45 | 24.79 | 23.76 | 23.85 | 1,274,634 | -0.81(-3.28%) |
Mar 21, 2018 | 24.53 | 24.94 | 24.25 | 24.66 | 1,116,576 | +0.15(+0.61%) |
Mar 20, 2018 | 24.74 | 24.74 | 24.12 | 24.51 | 1,024,992 | -0.07(-0.28%) |
Mar 19, 2018 | 25.70 | 25.79 | 24.33 | 24.58 | 1,375,070 | -1.17(-4.54%) |
Mar 16, 2018 | 25.17 | 25.88 | 25.11 | 25.75 | 2,017,201 | +0.54(+2.14%) |
Mar 15, 2018 | 25.26 | 25.35 | 24.85 | 25.21 | 1,134,475 | +0.16(+0.64%) |
Mar 14, 2018 | 25.02 | 25.04 | 24.70 | 25.05 | 1,598,378 | +0.07(+0.28%) |
Mar 13, 2018 | 26.01 | 26.23 | 24.68 | 24.98 | 2,077,023 | -0.91(-3.51%) |
Mar 12, 2018 | 25.46 | 26.02 | 25.30 | 25.89 | 1,576,575 | +0.56(+2.21%) |
Mar 09, 2018 | 25.31 | 25.57 | 25.03 | 25.33 | 1,531,218 | +0.08(+0.32%) |
Mar 08, 2018 | 25.33 | 25.48 | 24.97 | 25.25 | 1,427,489 | -0.15(-0.59%) |
Mar 07, 2018 | 25.95 | 25.40 | 2,586,212 | +0.29(+1.15%) | ||
Mar 06, 2018 | 24.85 | 25.16 | 24.21 | 25.11 | 1,645,938 | +0.28(+1.13%) |
Mar 05, 2018 | 24.26 | 24.93 | 23.75 | 24.83 | 2,635,017 | +1.15(+4.86%) |
Mar 02, 2018 | 22.68 | 23.79 | 22.35 | 23.68 | 3,804,380 | +0.70(+3.05%) |
Mar 01, 2018 | 25.41 | 25.44 | 22.68 | 22.98 | 6,700,931 | -1.93(-7.77%) |
Feb 28, 2018 | 27.77 | 27.77 | 24.50 | 24.91 | 11,605,573 | -6.25(-20.04%) |
Feb 27, 2018 | 32.13 | 32.53 | 31.12 | 31.16 | 1,929,889 | -1.17(-3.62%) |
Feb 26, 2018 | 31.68 | 32.43 | 31.61 | 32.33 | 1,527,984 | +0.81(+2.57%) |
Feb 23, 2018 | 30.38 | 31.70 | 30.36 | 31.52 | 1,502,373 | +1.28(+4.23%) |
Feb 22, 2018 | 30.75 | 31.70 | 30.22 | 30.24 | 1,719,429 | -0.19(-0.62%) |
Feb 21, 2018 | 31.03 | 31.36 | 30.18 | 30.43 | 1,852,774 | -0.62(-2.00%) |
Feb 20, 2018 | 30.70 | 31.71 | 30.50 | 31.05 | 1,167,477 | +0.13(+0.42%) |
Feb 16, 2018 | 30.92 | 30.92 | 30.92 | 0 | -0.14(-0.45%) | |
Feb 15, 2018 | 31.00 | 31.20 | 30.57 | 31.06 | 879,529 | +0.46(+1.50%) |
Feb 14, 2018 | 29.14 | 30.79 | 28.97 | 30.60 | 1,705,370 | +1.10(+3.71%) |
Feb 13, 2018 | 28.88 | 29.51 | 28.48 | 29.50 | 879,760 | +0.63(+2.20%) |
Feb 12, 2018 | 28.58 | 29.18 | 27.89 | 28.87 | 924,502 | +0.60(+2.12%) |
Feb 09, 2018 | 28.62 | 29.00 | 26.73 | 28.27 | 1,884,417 | -0.08(-0.28%) |
Feb 08, 2018 | 29.51 | 29.78 | 28.07 | 28.35 | 1,879,782 | -0.97(-3.31%) |
Feb 07, 2018 | 28.53 | 29.29 | 28.46 | 29.32 | 1,749,138 | +0.52(+1.81%) |
Feb 06, 2018 | 26.73 | 28.84 | 26.43 | 28.80 | 2,646,957 | +1.19(+4.31%) |
Feb 05, 2018 | 28.55 | 28.96 | 27.17 | 27.61 | 1,903,357 | -1.35(-4.66%) |
Feb 02, 2018 | 30.00 | 30.33 | 28.83 | 28.96 | 1,057,081 | -1.30(-4.30%) |