Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 21.22 | 21.56 | 20.78 | 20.88 | 116,588 | -0.29(-1.37%) |
Apr 27, 2018 | 21.41 | 21.70 | 21.05 | 21.17 | 84,989 | -0.24(-1.13%) |
Apr 26, 2018 | 21.80 | 21.90 | 21.27 | 21.41 | 147,965 | -0.24(-1.12%) |
Apr 25, 2018 | 21.41 | 21.85 | 21.36 | 21.65 | 111,650 | +0.10(+0.45%) |
Apr 24, 2018 | 21.80 | 21.90 | 21.22 | 21.56 | 76,934 | -0.15(-0.67%) |
Apr 23, 2018 | 22.19 | 22.28 | 21.63 | 21.70 | 95,411 | -0.48(-2.18%) |
Apr 20, 2018 | 22.38 | 22.43 | 22.09 | 22.19 | 69,199 | -0.29(-1.29%) |
Apr 19, 2018 | 22.53 | 22.77 | 22.19 | 22.48 | 59,457 | -0.05(-0.21%) |
Apr 18, 2018 | 22.43 | 22.91 | 22.28 | 22.53 | 116,060 | +0.00(+0.00%) |
Apr 17, 2018 | 22.23 | 22.57 | 22.04 | 22.53 | 74,161 | +0.48(+2.20%) |
Apr 16, 2018 | 21.56 | 22.14 | 21.51 | 22.04 | 75,894 | +0.63(+2.94%) |
Apr 13, 2018 | 21.60 | 21.60 | 21.17 | 21.41 | 78,750 | +0.00(+0.00%) |
Apr 12, 2018 | 21.36 | 21.80 | 21.02 | 21.41 | 82,783 | +0.19(+0.91%) |
Apr 11, 2018 | 21.12 | 21.22 | 20.49 | 21.22 | 100,234 | +0.05(+0.23%) |
Apr 10, 2018 | 20.68 | 21.56 | 20.54 | 21.17 | 129,091 | +0.68(+3.31%) |
Apr 09, 2018 | 20.20 | 20.68 | 19.74 | 20.49 | 166,026 | +0.39(+1.93%) |
Apr 06, 2018 | 20.15 | 20.64 | 19.91 | 20.10 | 106,117 | -0.29(-1.43%) |
Apr 05, 2018 | 19.72 | 20.68 | 19.47 | 20.39 | 128,699 | +0.73(+3.69%) |
Apr 04, 2018 | 18.80 | 19.81 | 18.65 | 19.67 | 118,235 | +0.58(+3.05%) |
Apr 03, 2018 | 19.18 | 19.28 | 18.89 | 19.09 | 123,510 | -0.05(-0.25%) |
Apr 02, 2018 | 19.43 | 19.62 | 18.89 | 19.13 | 104,659 | -0.44(-2.23%) |
Mar 29, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.44(+2.28%) | |
Mar 28, 2018 | 19.91 | 20.01 | 18.99 | 19.13 | 144,090 | -0.80(-4.03%) |
Mar 27, 2018 | 20.37 | 20.37 | 19.79 | 19.94 | 139,899 | -0.34(-1.67%) |
Mar 26, 2018 | 20.28 | 20.42 | 19.89 | 20.28 | 81,100 | +0.19(+0.96%) |
Mar 23, 2018 | 20.71 | 20.91 | 20.04 | 20.08 | 179,656 | -0.63(-3.04%) |
Mar 22, 2018 | 21.20 | 21.34 | 20.71 | 20.71 | 85,141 | -0.68(-3.17%) |
Mar 21, 2018 | 21.00 | 21.60 | 20.81 | 21.39 | 128,504 | +0.34(+1.61%) |
Mar 20, 2018 | 21.25 | 21.68 | 21.00 | 21.05 | 110,249 | -0.19(-0.91%) |
Mar 19, 2018 | 22.26 | 22.41 | 21.05 | 21.25 | 123,068 | -1.06(-4.77%) |
Mar 16, 2018 | 22.16 | 22.65 | 22.07 | 22.31 | 326,320 | +0.10(+0.44%) |
Mar 15, 2018 | 21.92 | 22.45 | 21.83 | 22.21 | 135,956 | +0.29(+1.32%) |
Mar 14, 2018 | 22.41 | 22.99 | 21.39 | 21.92 | 273,513 | -0.48(-2.16%) |
Mar 13, 2018 | 20.13 | 22.55 | 19.55 | 22.41 | 445,348 | +2.81(+14.32%) |
Mar 12, 2018 | 19.36 | 19.74 | 19.36 | 19.60 | 158,445 | +0.29(+1.50%) |
Mar 09, 2018 | 18.97 | 19.31 | 18.92 | 19.31 | 148,791 | +0.44(+2.31%) |
Mar 08, 2018 | 19.07 | 19.12 | 18.68 | 18.87 | 42,026 | -0.15(-0.76%) |
Mar 07, 2018 | 19.02 | 19.02 | 77,214 | +0.15(+0.77%) | ||
Mar 06, 2018 | 18.87 | 19.21 | 18.63 | 18.87 | 83,822 | +0.00(+0.00%) |
Mar 05, 2018 | 18.58 | 19.12 | 18.54 | 18.87 | 85,052 | +0.15(+0.78%) |
Mar 02, 2018 | 18.83 | 18.95 | 18.63 | 18.73 | 105,781 | -0.24(-1.28%) |
Mar 01, 2018 | 18.83 | 19.07 | 18.69 | 18.97 | 57,201 | +0.10(+0.51%) |
Feb 28, 2018 | 19.26 | 19.31 | 18.78 | 18.87 | 140,695 | -0.34(-1.76%) |
Feb 27, 2018 | 19.74 | 19.74 | 19.07 | 19.21 | 127,486 | -0.53(-2.70%) |
Feb 26, 2018 | 19.16 | 19.94 | 19.16 | 19.74 | 77,390 | +0.58(+3.03%) |
Feb 23, 2018 | 19.16 | 19.21 | 18.97 | 19.16 | 53,891 | +0.10(+0.51%) |
Feb 22, 2018 | 19.36 | 18.78 | 19.07 | 140,528 | -0.05(-0.25%) | |
Feb 21, 2018 | 18.97 | 19.16 | 18.92 | 19.12 | 112,551 | +0.10(+0.51%) |
Feb 20, 2018 | 19.21 | 19.45 | 18.92 | 19.02 | 100,250 | -0.24(-1.26%) |
Feb 16, 2018 | 19.26 | 19.26 | 19.26 | 0 | -0.10(-0.50%) | |
Feb 15, 2018 | 19.45 | 19.45 | 19.07 | 19.36 | 38,449 | +0.10(+0.50%) |
Feb 14, 2018 | 18.97 | 19.36 | 18.97 | 19.26 | 63,725 | +0.05(+0.25%) |
Feb 13, 2018 | 19.55 | 19.79 | 19.07 | 19.21 | 74,278 | -0.48(-2.46%) |
Feb 12, 2018 | 19.12 | 19.74 | 18.83 | 19.70 | 134,868 | +0.62(+3.25%) |
Feb 09, 2018 | 18.97 | 19.16 | 18.54 | 19.08 | 79,798 | +0.36(+1.91%) |
Feb 08, 2018 | 18.63 | 18.82 | 18.39 | 18.72 | 102,888 | -0.30(-1.58%) |
Feb 07, 2018 | 19.02 | 19.02 | 18.63 | 19.02 | 125,203 | -0.10(-0.51%) |
Feb 06, 2018 | 18.54 | 19.16 | 18.39 | 19.12 | 151,177 | -0.05(-0.25%) |
Feb 05, 2018 | 19.89 | 19.89 | 18.92 | 19.16 | 48,682 | -0.82(-4.12%) |
Feb 02, 2018 | 20.04 | 20.33 | 19.74 | 19.99 | 131,464 | -0.29(-1.43%) |