Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.60 | 54.80 | 49.60 | 52.40 | 21,980 | +1.00(+1.95%) |
Apr 27, 2018 | 54.00 | 54.80 | 51.20 | 51.40 | 15,708 | -3.00(-5.51%) |
Apr 26, 2018 | 55.20 | 55.60 | 53.60 | 54.40 | 17,403 | -0.40(-0.73%) |
Apr 25, 2018 | 58.80 | 58.80 | 54.40 | 54.80 | 28,398 | -3.60(-6.16%) |
Apr 24, 2018 | 59.20 | 59.60 | 55.80 | 58.40 | 22,834 | +0.00(+0.00%) |
Apr 23, 2018 | 58.00 | 60.00 | 57.20 | 58.40 | 18,876 | +0.80(+1.39%) |
Apr 20, 2018 | 56.40 | 58.80 | 55.20 | 57.60 | 12,370 | +0.40(+0.70%) |
Apr 19, 2018 | 57.60 | 59.20 | 55.20 | 57.20 | 18,949 | -0.80(-1.38%) |
Apr 18, 2018 | 58.00 | 59.20 | 55.60 | 58.00 | 10,722 | +0.40(+0.69%) |
Apr 17, 2018 | 55.20 | 59.20 | 55.20 | 57.60 | 12,846 | +2.40(+4.35%) |
Apr 16, 2018 | 55.60 | 56.00 | 54.40 | 55.20 | 5,702 | +0.00(+0.00%) |
Apr 13, 2018 | 56.80 | 56.80 | 54.00 | 55.20 | 8,602 | -1.60(-2.82%) |
Apr 12, 2018 | 56.40 | 58.40 | 56.00 | 56.80 | 25,556 | +1.20(+2.16%) |
Apr 11, 2018 | 54.80 | 57.60 | 54.80 | 55.60 | 21,789 | +0.80(+1.46%) |
Apr 10, 2018 | 54.00 | 56.40 | 52.40 | 54.80 | 22,273 | +1.60(+3.01%) |
Apr 09, 2018 | 54.80 | 57.20 | 53.20 | 53.20 | 10,909 | -1.20(-2.21%) |
Apr 06, 2018 | 53.20 | 56.00 | 52.80 | 54.40 | 12,883 | -0.80(-1.45%) |
Apr 05, 2018 | 58.80 | 59.60 | 54.80 | 55.20 | 15,706 | -3.60(-6.12%) |
Apr 04, 2018 | 52.00 | 61.20 | 51.60 | 58.80 | 31,716 | +6.00(+11.36%) |
Apr 03, 2018 | 50.00 | 54.00 | 48.80 | 52.80 | 20,239 | +3.20(+6.45%) |
Apr 02, 2018 | 50.00 | 50.40 | 47.60 | 49.60 | 15,674 | -0.40(-0.80%) |
Mar 29, 2018 | 50.00 | 50.00 | 50.00 | 0 | -0.80(-1.57%) | |
Mar 28, 2018 | 48.80 | 51.60 | 47.20 | 50.80 | 19,097 | +2.40(+4.96%) |
Mar 27, 2018 | 52.00 | 52.40 | 48.00 | 48.40 | 12,932 | -3.60(-6.92%) |
Mar 26, 2018 | 54.00 | 54.40 | 50.00 | 52.00 | 14,655 | +0.80(+1.56%) |
Mar 23, 2018 | 52.00 | 53.20 | 50.80 | 51.20 | 12,427 | -0.80(-1.54%) |
Mar 22, 2018 | 52.80 | 54.80 | 51.60 | 52.00 | 17,721 | -1.60(-2.99%) |
Mar 21, 2018 | 53.60 | 54.40 | 50.80 | 53.60 | 10,087 | +0.40(+0.75%) |
Mar 20, 2018 | 53.60 | 54.80 | 50.60 | 53.20 | 16,562 | +0.00(+0.00%) |
Mar 19, 2018 | 50.40 | 54.80 | 48.40 | 53.20 | 25,247 | +2.80(+5.56%) |
Mar 16, 2018 | 50.40 | 51.60 | 49.63 | 50.40 | 36,125 | -0.40(-0.79%) |
Mar 15, 2018 | 52.00 | 52.36 | 50.00 | 50.80 | 17,458 | -0.80(-1.55%) |
Mar 14, 2018 | 52.00 | 54.00 | 50.40 | 51.60 | 16,733 | +0.00(+0.00%) |
Mar 13, 2018 | 48.40 | 52.80 | 48.00 | 51.60 | 29,722 | +4.00(+8.40%) |
Mar 12, 2018 | 42.80 | 49.20 | 42.80 | 47.60 | 38,737 | +1.60(+3.48%) |
Mar 09, 2018 | 45.20 | 46.80 | 43.60 | 46.00 | 18,353 | +1.60(+3.60%) |
Mar 08, 2018 | 45.60 | 46.00 | 44.00 | 44.40 | 12,105 | -1.20(-2.63%) |
Mar 07, 2018 | 43.60 | 46.00 | 43.20 | 45.60 | 17,792 | +2.00(+4.59%) |
Mar 06, 2018 | 43.20 | 44.80 | 41.60 | 43.60 | 12,771 | +0.80(+1.87%) |
Mar 05, 2018 | 41.60 | 43.60 | 41.60 | 42.80 | 11,083 | +1.20(+2.88%) |
Mar 02, 2018 | 40.40 | 42.80 | 40.00 | 41.60 | 12,097 | +1.20(+2.97%) |
Mar 01, 2018 | 41.60 | 42.80 | 40.00 | 40.40 | 18,656 | -1.60(-3.81%) |
Feb 28, 2018 | 44.00 | 44.00 | 41.20 | 42.00 | 16,055 | -2.00(-4.55%) |
Feb 27, 2018 | 45.20 | 46.39 | 43.60 | 44.00 | 11,463 | -2.00(-4.35%) |
Feb 26, 2018 | 44.80 | 46.80 | 44.40 | 46.00 | 10,061 | +1.60(+3.60%) |
Feb 23, 2018 | 42.00 | 44.80 | 41.20 | 44.40 | 15,351 | +2.80(+6.73%) |
Feb 22, 2018 | 42.80 | 44.40 | 40.80 | 41.60 | 11,276 | -0.80(-1.89%) |
Feb 21, 2018 | 41.20 | 44.40 | 40.40 | 42.40 | 13,635 | +1.00(+2.42%) |
Feb 20, 2018 | 42.80 | 44.40 | 41.20 | 41.40 | 11,957 | -2.20(-5.05%) |
Feb 16, 2018 | 43.60 | 43.60 | 43.60 | 0 | -0.40(-0.91%) | |
Feb 15, 2018 | 46.00 | 46.00 | 43.60 | 44.00 | 11,579 | -1.20(-2.65%) |
Feb 14, 2018 | 44.00 | 46.00 | 43.60 | 45.20 | 15,533 | +0.40(+0.89%) |
Feb 13, 2018 | 44.00 | 45.60 | 43.20 | 44.80 | 14,566 | +0.40(+0.90%) |
Feb 12, 2018 | 44.40 | 46.00 | 42.80 | 44.40 | 19,610 | +0.00(+0.00%) |
Feb 09, 2018 | 46.40 | 48.00 | 41.60 | 44.40 | 34,650 | -1.20(-2.63%) |
Feb 08, 2018 | 49.60 | 51.00 | 45.60 | 45.60 | 16,965 | -3.60(-7.32%) |
Feb 07, 2018 | 44.80 | 49.60 | 44.80 | 49.20 | 30,696 | +4.40(+9.82%) |
Feb 06, 2018 | 44.40 | 47.60 | 42.80 | 44.80 | 42,532 | -1.60(-3.45%) |
Feb 05, 2018 | 48.80 | 50.40 | 45.20 | 46.40 | 44,662 | -3.20(-6.45%) |
Feb 02, 2018 | 50.80 | 52.00 | 48.40 | 49.60 | 34,343 | -2.00(-3.88%) |