Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 36.33 | 36.33 | 34.11 | 34.11 | 19,103 | -0.59(-1.71%) |
Apr 27, 2018 | 36.70 | 37.20 | 34.30 | 34.70 | 52,075 | +4.71(+15.71%) |
Apr 25, 2018 | 29.99 | 29.99 | 29.99 | 254 | -0.69(-2.25%) | |
Apr 24, 2018 | 30.98 | 30.98 | 30.45 | 30.68 | 1,095 | -0.27(-0.87%) |
Apr 23, 2018 | 30.97 | 31.15 | 30.95 | 30.95 | 538 | -0.51(-1.62%) |
Apr 20, 2018 | 31.46 | 31.46 | 31.46 | 31.46 | 278 | -0.20(-0.63%) |
Apr 19, 2018 | 31.64 | 31.66 | 31.58 | 31.66 | 1,011 | +0.65(+2.09%) |
Apr 18, 2018 | 31.52 | 31.65 | 31.01 | 31.01 | 1,315 | +0.08(+0.26%) |
Apr 17, 2018 | 31.65 | 31.65 | 30.84 | 30.93 | 2,693 | -0.57(-1.81%) |
Apr 16, 2018 | 31.43 | 31.89 | 31.43 | 31.50 | 3,087 | +0.15(+0.47%) |
Apr 12, 2018 | 31.35 | 31.35 | 31.35 | 66 | -1.21(-3.71%) | |
Apr 11, 2018 | 32.49 | 32.56 | 32.49 | 32.56 | 916 | -0.20(-0.62%) |
Apr 10, 2018 | 32.76 | 32.76 | 32.76 | 32.76 | 161 | +0.30(+0.91%) |
Apr 09, 2018 | 31.93 | 32.63 | 31.93 | 32.47 | 1,885 | +1.71(+5.57%) |
Apr 06, 2018 | 31.11 | 31.18 | 30.60 | 30.76 | 6,144 | -1.64(-5.07%) |
Apr 05, 2018 | 32.41 | 32.50 | 32.21 | 32.40 | 5,385 | +1.20(+3.85%) |
Apr 04, 2018 | 30.98 | 31.20 | 30.40 | 31.20 | 2,865 | -1.34(-4.12%) |
Apr 03, 2018 | 32.89 | 32.89 | 30.53 | 32.54 | 2,283 | -1.46(-4.29%) |
Apr 02, 2018 | 34.95 | 34.95 | 34.00 | 34.00 | 1,178 | -1.00(-2.86%) |
Mar 28, 2018 | 35.00 | 35.00 | 35.00 | 0 | -0.75(-2.10%) | |
Mar 27, 2018 | 36.40 | 35.65 | 35.75 | 3,211 | +1.65(+4.84%) | |
Mar 26, 2018 | 36.62 | 36.62 | 34.06 | 34.10 | 14,044 | -2.36(-6.47%) |
Mar 23, 2018 | 35.66 | 37.20 | 35.66 | 36.46 | 7,850 | +0.46(+1.28%) |
Mar 22, 2018 | 36.72 | 36.72 | 36.00 | 36.00 | 1,400 | +0.00(+0.00%) |
Mar 21, 2018 | 36.61 | 36.65 | 36.00 | 36.00 | 1,832 | -1.07(-2.89%) |
Mar 20, 2018 | 36.86 | 37.31 | 36.86 | 37.07 | 1,640 | +0.06(+0.18%) |
Mar 19, 2018 | 37.27 | 37.50 | 37.01 | 37.01 | 8,170 | +0.19(+0.50%) |
Mar 16, 2018 | 37.01 | 37.03 | 36.82 | 36.82 | 2,300 | -0.15(-0.41%) |
Mar 15, 2018 | 36.97 | 37.31 | 36.53 | 36.97 | 3,249 | -0.00(-0.01%) |
Mar 14, 2018 | 37.02 | 37.02 | 36.97 | 36.97 | 965 | -0.52(-1.38%) |
Mar 13, 2018 | 37.50 | 38.48 | 36.62 | 37.49 | 6,720 | -0.01(-0.03%) |
Mar 12, 2018 | 37.90 | 37.93 | 37.50 | 37.50 | 2,783 | +0.00(+0.00%) |
Mar 09, 2018 | 40.24 | 40.24 | 37.50 | 37.50 | 4,301 | -0.92(-2.39%) |
Mar 08, 2018 | 38.75 | 38.75 | 38.42 | 38.42 | 397 | -1.42(-3.56%) |
Mar 07, 2018 | 39.43 | 39.84 | 39.43 | 39.84 | 511 | +1.55(+4.05%) |
Mar 06, 2018 | 37.77 | 38.34 | 37.77 | 38.29 | 2,180 | +0.08(+0.21%) |
Mar 05, 2018 | 38.32 | 38.32 | 38.20 | 38.21 | 660 | +0.69(+1.84%) |
Mar 02, 2018 | 38.00 | 38.00 | 37.52 | 37.52 | 4,143 | -1.98(-5.01%) |
Feb 28, 2018 | 39.50 | 39.50 | 39.50 | 0 | -0.13(-0.33%) | |
Feb 27, 2018 | 40.20 | 40.20 | 39.62 | 39.63 | 1,402 | -1.70(-4.11%) |
Feb 26, 2018 | 41.21 | 41.35 | 41.21 | 41.33 | 1,100 | +1.07(+2.66%) |
Feb 23, 2018 | 40.40 | 40.40 | 40.26 | 40.26 | 505 | -0.98(-2.38%) |
Feb 22, 2018 | 41.41 | 41.41 | 41.03 | 41.24 | 1,280 | -1.55(-3.63%) |
Feb 21, 2018 | 41.80 | 42.87 | 41.80 | 42.79 | 1,217 | +1.53(+3.72%) |
Feb 20, 2018 | 41.82 | 41.90 | 41.26 | 41.26 | 1,389 | -0.54(-1.29%) |
Feb 16, 2018 | 41.80 | 41.80 | 41.80 | 0 | -0.70(-1.65%) | |
Feb 15, 2018 | 42.46 | 42.50 | 42.36 | 42.50 | 1,236 | +0.72(+1.72%) |
Feb 14, 2018 | 41.75 | 41.78 | 41.75 | 41.78 | 200 | +0.26(+0.63%) |
Feb 12, 2018 | 41.52 | 41.52 | 41.52 | 120 | +0.70(+1.71%) | |
Feb 09, 2018 | 41.11 | 41.11 | 39.80 | 40.82 | 6,407 | +0.04(+0.10%) |
Feb 08, 2018 | 42.38 | 42.80 | 40.78 | 40.78 | 2,697 | -1.59(-3.76%) |
Feb 07, 2018 | 42.56 | 45.54 | 42.37 | 42.37 | 4,084 | +1.37(+3.34%) |
Feb 06, 2018 | 39.77 | 41.00 | 39.77 | 41.00 | 2,485 | -0.80(-1.91%) |
Feb 05, 2018 | 42.59 | 42.59 | 42.59 | 41.80 | 3,650 | -1.70(-3.91%) |
Feb 02, 2018 | 42.81 | 43.78 | 42.81 | 43.50 | 2,501 | -1.08(-2.42%) |