Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.40 | 28.40 | 28.40 | 28.40 | 21 | -2.80(-8.97%) |
Apr 27, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 97 | +2.40(+8.33%) |
Apr 26, 2018 | 28.08 | 28.80 | 28.08 | 28.80 | 94 | +0.40(+1.41%) |
Apr 25, 2018 | 28.40 | 28.40 | 28.16 | 28.40 | 266 | -0.80(-2.74%) |
Apr 24, 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 21 | -0.80(-2.67%) |
Apr 23, 2018 | 31.68 | 31.92 | 30.00 | 30.00 | 97 | +1.01(+3.48%) |
Apr 18, 2018 | 28.99 | 28.99 | 28.99 | 19 | -0.90(-3.00%) | |
Apr 17, 2018 | 29.89 | 29.89 | 29.89 | 29.89 | 23 | -0.43(-1.42%) |
Apr 16, 2018 | 32.48 | 32.48 | 28.88 | 30.32 | 164 | -1.24(-3.92%) |
Apr 13, 2018 | 28.80 | 31.56 | 28.80 | 31.56 | 124 | +1.56(+5.19%) |
Apr 12, 2018 | 29.52 | 31.60 | 26.72 | 30.00 | 210 | -3.60(-10.71%) |
Apr 11, 2018 | 31.92 | 35.12 | 30.08 | 33.60 | 1,038 | +7.20(+27.27%) |
Apr 10, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 20 | +0.24(+0.92%) |
Apr 09, 2018 | 26.16 | 26.16 | 26.16 | 26.16 | 27 | -2.40(-8.40%) |
Apr 06, 2018 | 28.85 | 29.12 | 28.56 | 28.56 | 897 | +0.32(+1.13%) |
Apr 05, 2018 | 27.52 | 28.32 | 25.48 | 28.24 | 1,143 | -5.14(-15.40%) |
Apr 04, 2018 | 33.38 | 33.38 | 33.38 | 33.38 | 36 | -1.50(-4.30%) |
Apr 03, 2018 | 34.72 | 35.52 | 32.80 | 34.88 | 401 | -3.16(-8.31%) |
Apr 02, 2018 | 36.72 | 40.00 | 35.28 | 38.04 | 607 | +5.56(+17.12%) |
Mar 28, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.64(+2.01%) | |
Mar 27, 2018 | 32.00 | 32.00 | 29.28 | 31.84 | 206 | +7.84(+32.67%) |
Mar 26, 2018 | 25.44 | 25.44 | 24.00 | 24.00 | 80 | -4.00(-14.29%) |
Mar 22, 2018 | 28.00 | 28.00 | 28.00 | 0 | -5.60(-16.67%) | |
Mar 21, 2018 | 33.60 | 33.60 | 33.60 | 33.60 | 103 | +1.60(+5.00%) |
Mar 20, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 125 | +0.00(+0.00%) |
Mar 16, 2018 | 32.00 | 32.00 | 32.00 | 3 | +0.00(+0.00%) | |
Mar 14, 2018 | 32.00 | 32.00 | 32.00 | 2 | -2.80(-8.05%) | |
Mar 07, 2018 | 34.80 | 34.80 | 34.80 | 2 | -3.60(-9.38%) | |
Mar 06, 2018 | 37.92 | 38.40 | 35.52 | 38.40 | 256 | +1.60(+4.35%) |
Mar 05, 2018 | 32.70 | 36.80 | 32.00 | 36.80 | 205 | +3.20(+9.52%) |
Mar 02, 2018 | 40.00 | 40.00 | 33.60 | 33.60 | 456 | +0.00(+0.00%) |
Mar 01, 2018 | 33.60 | 33.60 | 33.60 | 33.60 | 133 | +1.60(+5.00%) |
Feb 22, 2018 | 32.00 | 32.00 | 32.00 | 2 | -5.68(-15.08%) | |
Feb 20, 2018 | 37.68 | 37.68 | 37.68 | 3 | -2.32(-5.80%) | |
Feb 15, 2018 | 40.00 | 40.00 | 40.00 | 0 | -3.20(-7.41%) | |
Feb 13, 2018 | 43.20 | 43.20 | 43.20 | 7 | +3.20(+8.00%) | |
Feb 09, 2018 | 40.00 | 40.00 | 40.00 | 14 | +4.64(+13.12%) | |
Feb 08, 2018 | 35.36 | 35.36 | 35.36 | 35.36 | 50 | -8.24(-18.90%) |
Feb 06, 2018 | 43.60 | 43.60 | 43.60 | 1 | +3.36(+8.36%) | |
Feb 05, 2018 | 44.00 | 44.00 | 40.88 | 40.24 | 222 | -4.86(-10.77%) |
Feb 01, 2018 | 45.10 | 45.10 | 45.10 | 0 | -0.43(-0.95%) | |
Jan 26, 2018 | 45.53 | 45.53 | 45.53 | 2 | -2.47(-5.15%) | |
Jan 24, 2018 | 48.00 | 48.00 | 48.00 | 0 | -0.08(-0.17%) | |
Jan 23, 2018 | 48.56 | 48.56 | 48.00 | 48.08 | 271 | -0.56(-1.15%) |
Jan 22, 2018 | 48.64 | 48.64 | 48.64 | 48.64 | 22 | +3.70(+8.22%) |
Jan 19, 2018 | 46.18 | 46.18 | 44.80 | 44.94 | 140 | -3.86(-7.90%) |
Jan 18, 2018 | 44.16 | 52.00 | 44.16 | 48.80 | 319 | +4.80(+10.91%) |
Jan 17, 2018 | 46.08 | 46.40 | 44.00 | 44.00 | 221 | -4.21(-8.73%) |
Jan 16, 2018 | 50.96 | 50.96 | 48.21 | 48.21 | 42 | -7.56(-13.55%) |
Jan 12, 2018 | 55.77 | 55.77 | 55.77 | 0 | +4.17(+8.08%) | |
Jan 11, 2018 | 46.96 | 51.92 | 46.00 | 51.60 | 239 | +4.72(+10.07%) |
Jan 10, 2018 | 48.00 | 48.00 | 46.48 | 46.88 | 2,062 | -1.12(-2.33%) |
Jan 09, 2018 | 46.80 | 48.00 | 46.80 | 48.00 | 304 | +0.00(+0.00%) |
Jan 08, 2018 | 48.00 | 48.00 | 46.00 | 48.00 | 714 | +0.00(+0.00%) |
Jan 05, 2018 | 47.60 | 48.00 | 47.60 | 48.00 | 61 | +1.60(+3.45%) |
Jan 04, 2018 | 48.00 | 48.00 | 46.08 | 46.40 | 507 | +0.48(+1.05%) |
Jan 03, 2018 | 42.48 | 46.00 | 42.40 | 45.92 | 791 | +5.84(+14.57%) |
Jan 02, 2018 | 40.08 | 40.08 | 40.08 | 40.08 | 54 | -6.23(-13.45%) |
Dec 21, 2017 | 46.31 | 46.31 | 46.31 | 0 | +0.31(+0.67%) | |
Dec 20, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 129 | -0.31(-0.67%) |
Dec 18, 2017 | 46.31 | 46.31 | 46.31 | 21 | +0.41(+0.89%) | |
Dec 15, 2017 | 45.90 | 45.90 | 45.90 | 45.90 | 66 | -0.58(-1.25%) |
Dec 14, 2017 | 46.48 | 46.48 | 46.48 | 46.48 | 349 | -5.52(-10.61%) |
Dec 13, 2017 | 54.00 | 54.00 | 46.24 | 52.00 | 155 | +0.00(+0.00%) |
Dec 12, 2017 | 52.08 | 52.32 | 52.00 | 52.00 | 50 | -0.00(-0.00%) |
Dec 11, 2017 | 55.92 | 55.92 | 52.00 | 52.00 | 118 | +0.00(+0.00%) |
Dec 08, 2017 | 57.20 | 57.20 | 52.00 | 52.00 | 518 | -5.20(-9.09%) |
Dec 07, 2017 | 58.24 | 58.24 | 56.93 | 57.20 | 345 | -0.79(-1.37%) |
Dec 06, 2017 | 55.44 | 58.56 | 55.44 | 57.99 | 1,089 | +2.79(+5.06%) |
Dec 05, 2017 | 58.56 | 58.56 | 54.40 | 55.20 | 1,468 | -3.39(-5.79%) |
Dec 04, 2017 | 56.28 | 60.56 | 55.04 | 58.59 | 483 | +3.55(+6.45%) |
Dec 01, 2017 | 63.20 | 63.20 | 55.04 | 55.04 | 613 | -8.80(-13.78%) |