Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 23.95 | 24.45 | 23.35 | 23.65 | 239,362 | -0.30(-1.25%) |
Apr 27, 2018 | 24.30 | 24.60 | 23.70 | 23.95 | 160,116 | -0.35(-1.44%) |
Apr 26, 2018 | 24.30 | 24.60 | 23.35 | 24.30 | 281,038 | +0.15(+0.62%) |
Apr 25, 2018 | 24.20 | 24.45 | 23.35 | 24.15 | 378,286 | +0.05(+0.21%) |
Apr 24, 2018 | 24.40 | 25.20 | 24.05 | 24.10 | 384,040 | -0.35(-1.43%) |
Apr 23, 2018 | 26.95 | 27.50 | 23.80 | 24.45 | 1,048,816 | -2.40(-8.94%) |
Apr 20, 2018 | 26.90 | 27.90 | 24.23 | 26.85 | 1,889,292 | -13.60(-33.62%) |
Apr 19, 2018 | 39.95 | 40.85 | 39.65 | 40.45 | 252,626 | +0.10(+0.25%) |
Apr 18, 2018 | 39.45 | 40.75 | 39.20 | 40.35 | 192,579 | +1.10(+2.80%) |
Apr 17, 2018 | 38.65 | 39.65 | 38.50 | 39.25 | 162,981 | +0.75(+1.95%) |
Apr 16, 2018 | 37.95 | 39.00 | 37.60 | 38.50 | 94,809 | +0.75(+1.99%) |
Apr 13, 2018 | 37.70 | 38.10 | 37.45 | 37.75 | 87,417 | +0.15(+0.40%) |
Apr 12, 2018 | 37.90 | 37.90 | 37.30 | 37.60 | 132,757 | -0.20(-0.53%) |
Apr 11, 2018 | 37.75 | 38.15 | 37.40 | 37.80 | 71,648 | -0.20(-0.53%) |
Apr 10, 2018 | 37.60 | 38.20 | 37.40 | 38.00 | 79,184 | +0.75(+2.01%) |
Apr 09, 2018 | 37.40 | 37.70 | 36.90 | 37.25 | 72,641 | +0.05(+0.13%) |
Apr 06, 2018 | 36.75 | 37.45 | 36.75 | 37.20 | 57,582 | +0.05(+0.13%) |
Apr 05, 2018 | 36.20 | 37.20 | 35.90 | 37.15 | 133,603 | +1.10(+3.05%) |
Apr 04, 2018 | 36.50 | 36.95 | 35.85 | 36.05 | 264,168 | -1.25(-3.35%) |
Apr 03, 2018 | 37.25 | 37.65 | 36.70 | 37.30 | 138,353 | +0.05(+0.13%) |
Apr 02, 2018 | 39.00 | 39.20 | 36.85 | 37.25 | 116,577 | -1.85(-4.73%) |
Mar 29, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.80(+2.09%) | |
Mar 28, 2018 | 37.80 | 38.50 | 37.55 | 38.30 | 61,439 | +0.50(+1.32%) |
Mar 27, 2018 | 38.65 | 38.65 | 37.20 | 37.80 | 95,427 | -0.80(-2.07%) |
Mar 26, 2018 | 37.55 | 38.85 | 37.55 | 38.60 | 119,297 | +1.60(+4.32%) |
Mar 23, 2018 | 37.25 | 37.55 | 36.95 | 37.00 | 84,412 | -0.20(-0.54%) |
Mar 22, 2018 | 37.30 | 38.15 | 36.98 | 37.20 | 72,525 | -0.40(-1.06%) |
Mar 21, 2018 | 37.30 | 38.20 | 37.15 | 37.60 | 53,932 | +0.40(+1.08%) |
Mar 20, 2018 | 37.45 | 37.55 | 36.80 | 37.20 | 55,895 | -0.25(-0.67%) |
Mar 19, 2018 | 37.80 | 37.80 | 36.98 | 37.45 | 76,805 | -0.45(-1.19%) |
Mar 16, 2018 | 37.30 | 38.24 | 36.90 | 37.90 | 226,145 | +0.50(+1.34%) |
Mar 15, 2018 | 38.10 | 38.40 | 37.00 | 37.40 | 78,928 | -0.75(-1.97%) |
Mar 14, 2018 | 38.65 | 38.65 | 37.65 | 38.15 | 108,357 | -0.35(-0.91%) |
Mar 13, 2018 | 38.45 | 38.70 | 38.30 | 38.50 | 78,369 | +0.15(+0.39%) |
Mar 12, 2018 | 38.80 | 39.20 | 37.95 | 38.35 | 144,026 | -0.35(-0.90%) |
Mar 09, 2018 | 38.25 | 39.05 | 37.70 | 38.70 | 114,943 | +0.55(+1.44%) |
Mar 08, 2018 | 39.60 | 39.90 | 37.90 | 38.15 | 114,616 | -1.30(-3.30%) |
Mar 07, 2018 | 40.20 | 38.55 | 39.45 | 134,868 | +0.10(+0.25%) | |
Mar 06, 2018 | 37.50 | 39.80 | 37.50 | 39.35 | 140,467 | +1.90(+5.07%) |
Mar 05, 2018 | 37.25 | 37.80 | 37.25 | 37.45 | 58,036 | +0.00(+0.00%) |
Mar 02, 2018 | 36.55 | 37.55 | 36.35 | 37.45 | 70,857 | +0.65(+1.77%) |
Mar 01, 2018 | 37.55 | 38.09 | 36.45 | 36.80 | 91,865 | -0.80(-2.13%) |
Feb 28, 2018 | 38.15 | 38.25 | 37.60 | 37.60 | 152,480 | -0.40(-1.05%) |
Feb 27, 2018 | 38.35 | 38.48 | 37.85 | 38.00 | 101,142 | -0.25(-0.65%) |
Feb 26, 2018 | 38.00 | 38.65 | 37.75 | 38.25 | 98,852 | +0.55(+1.46%) |
Feb 23, 2018 | 37.15 | 37.75 | 37.00 | 37.70 | 109,434 | +0.70(+1.89%) |
Feb 22, 2018 | 37.00 | 146,452 | -0.05(-0.13%) | |||
Feb 21, 2018 | 36.70 | 38.00 | 36.70 | 37.05 | 88,884 | +0.65(+1.79%) |
Feb 20, 2018 | 36.95 | 37.20 | 36.00 | 36.40 | 103,244 | -0.65(-1.75%) |
Feb 16, 2018 | 37.05 | 37.05 | 37.05 | 0 | -0.80(-2.11%) | |
Feb 15, 2018 | 37.40 | 38.00 | 36.85 | 37.85 | 141,838 | +0.75(+2.02%) |
Feb 14, 2018 | 36.00 | 37.45 | 36.00 | 37.10 | 183,756 | +0.95(+2.63%) |
Feb 13, 2018 | 35.85 | 36.60 | 35.80 | 36.15 | 103,685 | +0.15(+0.42%) |
Feb 12, 2018 | 35.40 | 36.60 | 34.90 | 36.00 | 169,007 | +0.75(+2.13%) |
Feb 09, 2018 | 35.85 | 35.87 | 33.80 | 35.25 | 193,232 | -0.20(-0.56%) |
Feb 08, 2018 | 35.10 | 35.70 | 34.62 | 35.45 | 281,975 | +0.35(+1.00%) |
Feb 07, 2018 | 34.80 | 35.60 | 34.80 | 35.10 | 279,939 | +0.85(+2.48%) |
Feb 06, 2018 | 43.35 | 43.35 | 33.90 | 34.25 | 557,590 | -10.00(-22.60%) |
Feb 05, 2018 | 45.05 | 45.38 | 44.10 | 44.25 | 109,774 | -1.50(-3.28%) |
Feb 02, 2018 | 46.55 | 46.65 | 45.45 | 45.75 | 101,431 | -1.05(-2.24%) |