Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 39.00 | 39.20 | 38.20 | 38.20 | 825 | +1.00(+2.69%) |
Apr 27, 2018 | 36.00 | 38.00 | 36.00 | 37.20 | 4,795 | -2.20(-5.58%) |
Apr 26, 2018 | 38.00 | 39.80 | 35.00 | 39.40 | 2,902 | +1.60(+4.23%) |
Apr 25, 2018 | 37.80 | 40.60 | 37.20 | 37.80 | 1,738 | -0.20(-0.53%) |
Apr 24, 2018 | 38.80 | 39.12 | 37.20 | 38.00 | 1,830 | -1.20(-3.06%) |
Apr 23, 2018 | 39.80 | 40.40 | 37.00 | 39.20 | 1,367 | +0.20(+0.51%) |
Apr 20, 2018 | 39.60 | 40.83 | 38.20 | 39.00 | 2,619 | -1.00(-2.50%) |
Apr 19, 2018 | 42.80 | 42.80 | 40.00 | 40.00 | 1,928 | -0.30(-0.75%) |
Apr 18, 2018 | 42.00 | 42.00 | 40.00 | 40.30 | 2,355 | -0.90(-2.17%) |
Apr 17, 2018 | 40.20 | 42.80 | 40.20 | 41.20 | 1,474 | +1.80(+4.57%) |
Apr 16, 2018 | 41.40 | 42.00 | 39.40 | 39.40 | 2,960 | -2.40(-5.74%) |
Apr 13, 2018 | 40.20 | 42.20 | 38.60 | 41.80 | 1,722 | +0.00(+0.00%) |
Apr 12, 2018 | 38.00 | 42.00 | 37.40 | 41.80 | 2,976 | +4.40(+11.76%) |
Apr 11, 2018 | 38.60 | 41.94 | 37.01 | 37.40 | 1,664 | -0.80(-2.09%) |
Apr 10, 2018 | 38.20 | 39.80 | 37.41 | 38.20 | 1,070 | +0.20(+0.53%) |
Apr 09, 2018 | 39.60 | 39.92 | 38.00 | 38.00 | 3,712 | -2.20(-5.47%) |
Apr 06, 2018 | 38.80 | 40.20 | 38.80 | 40.20 | 2,396 | +0.80(+2.03%) |
Apr 05, 2018 | 36.80 | 41.67 | 36.60 | 39.40 | 5,275 | +3.40(+9.44%) |
Apr 04, 2018 | 36.00 | 38.00 | 36.00 | 36.00 | 2,771 | +0.00(+0.00%) |
Apr 03, 2018 | 36.40 | 37.40 | 36.00 | 36.00 | 3,218 | -0.80(-2.17%) |
Apr 02, 2018 | 36.40 | 36.80 | 36.00 | 36.80 | 1,521 | +0.40(+1.10%) |
Mar 29, 2018 | 36.40 | 36.40 | 36.40 | 0 | +1.00(+2.82%) | |
Mar 28, 2018 | 36.60 | 36.60 | 34.02 | 35.40 | 8,068 | -1.00(-2.75%) |
Mar 27, 2018 | 36.60 | 36.80 | 36.00 | 36.40 | 4,882 | -1.00(-2.67%) |
Mar 26, 2018 | 38.00 | 38.20 | 36.40 | 37.40 | 6,780 | -0.20(-0.53%) |
Mar 23, 2018 | 40.00 | 40.00 | 37.00 | 37.60 | 7,865 | -2.40(-6.00%) |
Mar 22, 2018 | 40.80 | 41.20 | 36.20 | 40.00 | 10,036 | +0.20(+0.50%) |
Mar 21, 2018 | 44.00 | 44.00 | 39.20 | 39.80 | 19,531 | -2.60(-6.13%) |
Mar 20, 2018 | 43.40 | 45.84 | 42.00 | 42.40 | 6,908 | -1.20(-2.75%) |
Mar 19, 2018 | 42.60 | 48.00 | 42.60 | 43.60 | 16,133 | +1.00(+2.35%) |
Mar 16, 2018 | 42.40 | 47.00 | 42.00 | 42.60 | 3,171 | +0.20(+0.47%) |
Mar 15, 2018 | 46.80 | 47.00 | 42.00 | 42.40 | 6,906 | -4.60(-9.79%) |
Mar 14, 2018 | 46.40 | 47.20 | 46.11 | 47.00 | 1,209 | +0.80(+1.73%) |
Mar 13, 2018 | 46.20 | 47.80 | 46.00 | 46.20 | 1,504 | -0.20(-0.43%) |
Mar 12, 2018 | 46.40 | 48.20 | 45.20 | 46.40 | 3,997 | +0.40(+0.87%) |
Mar 09, 2018 | 44.20 | 48.77 | 44.20 | 46.00 | 16,707 | +1.60(+3.60%) |
Mar 08, 2018 | 43.00 | 44.96 | 42.08 | 44.40 | 3,096 | +1.00(+2.30%) |
Mar 07, 2018 | 43.80 | 44.00 | 41.00 | 43.40 | 2,866 | -0.40(-0.91%) |
Mar 06, 2018 | 43.20 | 44.20 | 42.02 | 43.80 | 1,363 | +1.00(+2.34%) |
Mar 05, 2018 | 39.60 | 45.00 | 39.60 | 42.80 | 9,086 | +2.80(+7.00%) |
Mar 02, 2018 | 39.00 | 40.00 | 38.51 | 40.00 | 3,100 | +1.20(+3.09%) |
Mar 01, 2018 | 39.60 | 40.00 | 38.12 | 38.80 | 1,541 | -0.20(-0.51%) |
Feb 28, 2018 | 40.80 | 42.20 | 38.80 | 39.00 | 2,950 | -2.60(-6.25%) |
Feb 27, 2018 | 40.00 | 42.20 | 38.00 | 41.60 | 3,016 | +2.00(+5.05%) |
Feb 26, 2018 | 41.40 | 41.40 | 35.80 | 39.60 | 17,877 | -1.00(-2.46%) |
Feb 23, 2018 | 45.40 | 45.65 | 40.00 | 40.60 | 10,363 | -3.40(-7.73%) |
Feb 22, 2018 | 47.00 | 47.00 | 43.80 | 44.00 | 5,669 | -2.60(-5.58%) |
Feb 21, 2018 | 47.20 | 47.22 | 46.40 | 46.60 | 5,103 | -0.60(-1.27%) |
Feb 20, 2018 | 48.40 | 50.00 | 47.20 | 47.20 | 2,355 | -0.60(-1.26%) |
Feb 16, 2018 | 47.80 | 47.80 | 47.80 | 0 | -1.00(-2.05%) | |
Feb 15, 2018 | 48.20 | 49.70 | 47.60 | 48.80 | 5,175 | +0.40(+0.83%) |
Feb 14, 2018 | 49.40 | 49.80 | 48.00 | 48.40 | 5,836 | +0.20(+0.41%) |
Feb 13, 2018 | 50.40 | 50.83 | 48.00 | 48.20 | 5,211 | -2.80(-5.49%) |
Feb 12, 2018 | 48.00 | 51.80 | 44.42 | 51.00 | 22,447 | +4.60(+9.91%) |
Feb 09, 2018 | 46.00 | 50.09 | 43.80 | 46.40 | 14,057 | +0.60(+1.31%) |
Feb 08, 2018 | 44.00 | 55.00 | 44.00 | 45.80 | 21,624 | +2.00(+4.57%) |
Feb 07, 2018 | 42.00 | 45.20 | 41.80 | 43.80 | 5,337 | +1.60(+3.79%) |
Feb 06, 2018 | 51.00 | 51.00 | 41.20 | 42.20 | 22,088 | -5.98(-12.41%) |
Feb 05, 2018 | 51.40 | 51.40 | 45.20 | 48.18 | 6,391 | -2.62(-5.16%) |
Feb 02, 2018 | 49.00 | 51.20 | 48.20 | 50.80 | 3,299 | +1.20(+2.42%) |