Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.25 | 37.25 | 32.25 | 32.38 | 59,036 | -3.88(-10.69%) |
Apr 27, 2018 | 37.75 | 38.25 | 36.00 | 36.25 | 27,942 | -1.25(-3.33%) |
Apr 26, 2018 | 38.25 | 38.75 | 36.75 | 37.50 | 20,977 | -1.25(-3.23%) |
Apr 25, 2018 | 39.00 | 39.00 | 37.50 | 38.75 | 7,466 | +0.00(+0.00%) |
Apr 24, 2018 | 41.50 | 41.50 | 38.50 | 38.75 | 15,879 | -0.75(-1.90%) |
Apr 23, 2018 | 45.25 | 46.00 | 39.00 | 39.50 | 26,062 | -5.25(-11.73%) |
Apr 20, 2018 | 42.50 | 45.50 | 42.50 | 44.75 | 24,944 | +2.50(+5.92%) |
Apr 19, 2018 | 40.75 | 43.00 | 40.50 | 42.25 | 17,705 | +1.25(+3.05%) |
Apr 18, 2018 | 42.25 | 42.25 | 40.25 | 41.00 | 21,137 | -1.00(-2.38%) |
Apr 17, 2018 | 38.25 | 43.48 | 37.33 | 42.00 | 38,998 | +4.25(+11.26%) |
Apr 16, 2018 | 37.50 | 39.00 | 37.00 | 37.75 | 11,472 | +0.25(+0.67%) |
Apr 13, 2018 | 39.25 | 39.25 | 36.50 | 37.50 | 13,279 | -1.25(-3.23%) |
Apr 12, 2018 | 38.00 | 40.75 | 37.75 | 38.75 | 30,623 | +1.25(+3.33%) |
Apr 11, 2018 | 34.25 | 37.75 | 34.00 | 37.50 | 18,868 | +3.25(+9.49%) |
Apr 10, 2018 | 37.25 | 37.25 | 33.50 | 34.25 | 20,379 | +0.25(+0.74%) |
Apr 09, 2018 | 34.75 | 36.00 | 33.25 | 34.00 | 14,329 | -0.50(-1.45%) |
Apr 06, 2018 | 35.50 | 36.50 | 33.75 | 34.50 | 9,888 | -0.75(-2.13%) |
Apr 05, 2018 | 35.50 | 36.00 | 34.00 | 35.25 | 14,144 | +0.00(+0.00%) |
Apr 04, 2018 | 33.00 | 35.75 | 32.50 | 35.25 | 10,347 | +1.62(+4.83%) |
Apr 03, 2018 | 33.50 | 34.25 | 33.25 | 33.62 | 15,617 | +0.62(+1.89%) |
Apr 02, 2018 | 36.25 | 37.00 | 32.50 | 33.00 | 16,485 | -3.25(-8.97%) |
Mar 29, 2018 | 36.25 | 36.25 | 36.25 | 0 | +0.25(+0.69%) | |
Mar 28, 2018 | 34.75 | 37.50 | 34.50 | 36.00 | 15,669 | +1.50(+4.35%) |
Mar 27, 2018 | 35.00 | 35.75 | 32.75 | 34.50 | 13,597 | -0.25(-0.72%) |
Mar 26, 2018 | 35.00 | 35.16 | 32.50 | 34.75 | 16,931 | +0.25(+0.72%) |
Mar 23, 2018 | 36.25 | 36.38 | 34.50 | 34.50 | 15,307 | -1.50(-4.17%) |
Mar 22, 2018 | 36.00 | 39.75 | 35.75 | 36.00 | 25,539 | -0.25(-0.69%) |
Mar 21, 2018 | 34.25 | 36.50 | 34.25 | 36.25 | 14,947 | +2.00(+5.84%) |
Mar 20, 2018 | 34.25 | 35.00 | 33.50 | 34.25 | 10,085 | +0.25(+0.74%) |
Mar 19, 2018 | 34.50 | 36.25 | 33.50 | 34.00 | 7,461 | -0.25(-0.73%) |
Mar 16, 2018 | 34.25 | 36.50 | 34.25 | 34.25 | 47,146 | +0.00(+0.00%) |
Mar 15, 2018 | 34.25 | 34.75 | 33.75 | 34.25 | 7,829 | +0.50(+1.48%) |
Mar 14, 2018 | 35.50 | 36.00 | 33.50 | 33.75 | 17,602 | -1.50(-4.26%) |
Mar 13, 2018 | 36.25 | 37.00 | 35.25 | 35.25 | 6,383 | -1.00(-2.76%) |
Mar 12, 2018 | 37.00 | 37.00 | 35.00 | 36.25 | 6,214 | +0.25(+0.69%) |
Mar 09, 2018 | 37.75 | 37.75 | 35.25 | 36.00 | 12,718 | -1.25(-3.36%) |
Mar 08, 2018 | 37.00 | 38.00 | 36.25 | 37.25 | 14,174 | +0.75(+2.05%) |
Mar 07, 2018 | 35.25 | 37.00 | 34.75 | 36.50 | 15,742 | +1.50(+4.29%) |
Mar 06, 2018 | 35.75 | 36.75 | 34.50 | 35.00 | 10,633 | -0.75(-2.10%) |
Mar 05, 2018 | 34.75 | 36.50 | 34.75 | 35.75 | 26,404 | +1.00(+2.88%) |
Mar 02, 2018 | 31.75 | 34.75 | 31.25 | 34.75 | 18,996 | +2.50(+7.75%) |
Mar 01, 2018 | 34.25 | 34.62 | 31.25 | 32.25 | 48,973 | -1.75(-5.15%) |
Feb 28, 2018 | 34.50 | 35.25 | 33.88 | 34.00 | 10,359 | -0.50(-1.45%) |
Feb 27, 2018 | 35.00 | 36.25 | 34.25 | 34.50 | 11,834 | -0.75(-2.13%) |
Feb 26, 2018 | 35.75 | 36.00 | 34.50 | 35.25 | 12,990 | -0.25(-0.70%) |
Feb 23, 2018 | 35.50 | 36.25 | 34.25 | 35.50 | 11,162 | +0.50(+1.43%) |
Feb 22, 2018 | 35.50 | 37.25 | 34.25 | 35.00 | 21,814 | -0.50(-1.41%) |
Feb 21, 2018 | 37.00 | 37.50 | 35.00 | 35.50 | 30,787 | +0.75(+2.16%) |
Feb 20, 2018 | 36.25 | 37.25 | 34.62 | 34.75 | 11,038 | -1.50(-4.14%) |
Feb 16, 2018 | 36.25 | 36.25 | 36.25 | 0 | +1.75(+5.07%) | |
Feb 15, 2018 | 35.50 | 36.25 | 33.62 | 34.50 | 15,389 | -0.75(-2.13%) |
Feb 14, 2018 | 36.00 | 36.75 | 35.00 | 35.25 | 15,224 | -1.25(-3.42%) |
Feb 13, 2018 | 37.00 | 37.50 | 36.00 | 36.50 | 14,013 | -0.75(-2.01%) |
Feb 12, 2018 | 34.50 | 38.50 | 34.25 | 37.25 | 56,321 | +2.75(+7.97%) |
Feb 09, 2018 | 30.75 | 35.25 | 29.50 | 34.50 | 34,772 | +4.50(+15.00%) |
Feb 08, 2018 | 32.50 | 32.98 | 28.75 | 30.00 | 36,966 | -1.50(-4.76%) |
Feb 07, 2018 | 32.25 | 33.50 | 31.00 | 31.50 | 29,063 | -0.50(-1.56%) |
Feb 06, 2018 | 32.50 | 34.75 | 31.25 | 32.00 | 24,778 | -1.62(-4.83%) |
Feb 05, 2018 | 35.00 | 36.25 | 32.75 | 33.62 | 18,724 | -1.62(-4.61%) |
Feb 02, 2018 | 32.25 | 36.50 | 32.24 | 35.25 | 43,720 | +2.75(+8.46%) |