Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35.95 | 36.85 | 35.55 | 35.85 | 240,857 | -0.10(-0.28%) |
Apr 27, 2018 | 36.10 | 36.70 | 35.20 | 35.95 | 213,000 | -0.65(-1.78%) |
Apr 26, 2018 | 37.00 | 37.10 | 36.40 | 36.60 | 406,074 | -0.50(-1.35%) |
Apr 25, 2018 | 33.40 | 37.45 | 33.05 | 37.10 | 1,147,064 | +7.85(+26.84%) |
Apr 24, 2018 | 29.95 | 30.45 | 28.85 | 29.25 | 189,233 | -0.50(-1.68%) |
Apr 23, 2018 | 30.30 | 30.90 | 29.40 | 29.75 | 207,406 | -0.30(-1.00%) |
Apr 20, 2018 | 30.15 | 30.50 | 29.80 | 30.05 | 125,324 | +0.00(+0.00%) |
Apr 19, 2018 | 30.40 | 30.50 | 29.75 | 30.05 | 57,919 | -0.35(-1.15%) |
Apr 18, 2018 | 30.85 | 30.95 | 29.95 | 30.40 | 240,174 | -0.30(-0.98%) |
Apr 17, 2018 | 31.20 | 31.80 | 30.50 | 30.70 | 134,121 | -0.25(-0.81%) |
Apr 16, 2018 | 31.25 | 31.65 | 30.55 | 30.95 | 135,403 | -0.15(-0.48%) |
Apr 13, 2018 | 30.65 | 31.90 | 30.00 | 31.10 | 181,286 | +0.60(+1.97%) |
Apr 12, 2018 | 30.65 | 30.95 | 29.75 | 30.50 | 226,156 | +0.00(+0.00%) |
Apr 11, 2018 | 28.30 | 31.05 | 28.09 | 30.50 | 350,371 | +2.20(+7.77%) |
Apr 10, 2018 | 27.65 | 28.60 | 27.15 | 28.30 | 153,816 | +1.05(+3.85%) |
Apr 09, 2018 | 27.95 | 28.32 | 27.15 | 27.25 | 134,548 | -0.55(-1.98%) |
Apr 06, 2018 | 28.05 | 28.41 | 27.30 | 27.80 | 141,975 | -0.45(-1.59%) |
Apr 05, 2018 | 29.25 | 29.25 | 28.10 | 28.25 | 151,968 | -0.75(-2.59%) |
Apr 04, 2018 | 27.45 | 29.15 | 27.35 | 29.00 | 139,517 | +1.00(+3.57%) |
Apr 03, 2018 | 28.75 | 29.20 | 27.30 | 28.00 | 246,682 | -0.60(-2.10%) |
Apr 02, 2018 | 28.55 | 29.15 | 28.05 | 28.60 | 230,265 | +0.05(+0.18%) |
Mar 29, 2018 | 28.55 | 28.55 | 28.55 | 0 | +2.55(+9.81%) | |
Mar 28, 2018 | 24.45 | 26.10 | 24.40 | 26.00 | 212,070 | +1.65(+6.78%) |
Mar 27, 2018 | 25.50 | 25.50 | 24.20 | 24.35 | 152,690 | -0.95(-3.75%) |
Mar 26, 2018 | 24.55 | 25.60 | 24.40 | 25.30 | 151,967 | +1.05(+4.33%) |
Mar 23, 2018 | 24.15 | 24.70 | 24.00 | 24.25 | 177,747 | +0.25(+1.04%) |
Mar 22, 2018 | 24.50 | 24.95 | 24.00 | 24.00 | 143,694 | -0.75(-3.03%) |
Mar 21, 2018 | 24.90 | 25.15 | 24.60 | 24.75 | 76,939 | -0.20(-0.80%) |
Mar 20, 2018 | 25.55 | 26.00 | 24.75 | 24.95 | 187,757 | -0.45(-1.77%) |
Mar 19, 2018 | 24.90 | 25.55 | 24.50 | 25.40 | 125,727 | +0.35(+1.40%) |
Mar 16, 2018 | 24.60 | 25.70 | 24.45 | 25.05 | 202,366 | +0.40(+1.62%) |
Mar 15, 2018 | 25.05 | 25.25 | 24.50 | 24.65 | 247,984 | -0.35(-1.40%) |
Mar 14, 2018 | 26.00 | 26.95 | 24.90 | 25.00 | 190,702 | -0.80(-3.10%) |
Mar 13, 2018 | 26.85 | 27.26 | 25.55 | 25.80 | 154,170 | -0.90(-3.37%) |
Mar 12, 2018 | 26.20 | 26.78 | 25.60 | 26.70 | 122,652 | +0.55(+2.10%) |
Mar 09, 2018 | 25.85 | 26.55 | 25.55 | 26.15 | 87,941 | +0.50(+1.95%) |
Mar 08, 2018 | 26.00 | 27.00 | 25.15 | 25.65 | 151,331 | -0.15(-0.58%) |
Mar 07, 2018 | 26.50 | 27.30 | 25.70 | 25.80 | 225,224 | -1.00(-3.73%) |
Mar 06, 2018 | 26.30 | 26.80 | 25.95 | 26.80 | 169,830 | +0.50(+1.90%) |
Mar 05, 2018 | 26.45 | 27.00 | 26.10 | 26.30 | 137,278 | -0.15(-0.57%) |
Mar 02, 2018 | 24.70 | 26.70 | 24.40 | 26.45 | 214,382 | +1.50(+6.01%) |
Mar 01, 2018 | 25.45 | 26.00 | 24.80 | 24.95 | 161,641 | -0.80(-3.11%) |
Feb 28, 2018 | 26.55 | 26.84 | 25.73 | 25.75 | 124,348 | -0.65(-2.46%) |
Feb 27, 2018 | 26.90 | 27.60 | 26.10 | 26.40 | 304,472 | -0.55(-2.04%) |
Feb 26, 2018 | 26.00 | 27.80 | 25.85 | 26.95 | 634,300 | +1.15(+4.46%) |
Feb 23, 2018 | 20.60 | 26.90 | 20.60 | 25.80 | 866,919 | +7.00(+37.23%) |
Feb 22, 2018 | 18.95 | 18.40 | 18.80 | 82,822 | +0.40(+2.17%) | |
Feb 21, 2018 | 18.05 | 18.80 | 17.95 | 18.40 | 46,894 | +0.40(+2.22%) |
Feb 20, 2018 | 18.20 | 18.75 | 17.90 | 18.00 | 84,523 | -0.25(-1.37%) |
Feb 16, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
Feb 15, 2018 | 17.20 | 18.00 | 17.05 | 17.90 | 51,789 | +0.90(+5.29%) |
Feb 14, 2018 | 17.00 | 17.25 | 16.90 | 17.00 | 229,148 | -0.20(-1.16%) |
Feb 13, 2018 | 17.05 | 17.38 | 17.00 | 17.20 | 179,239 | -0.05(-0.29%) |
Feb 12, 2018 | 17.40 | 17.62 | 17.20 | 17.25 | 58,093 | -0.10(-0.58%) |
Feb 09, 2018 | 17.15 | 17.45 | 16.70 | 17.35 | 73,219 | +0.35(+2.06%) |
Feb 08, 2018 | 17.40 | 17.50 | 17.00 | 17.00 | 79,716 | -0.35(-2.02%) |
Feb 07, 2018 | 17.40 | 17.40 | 17.40 | 17.35 | 106,352 | -0.15(-0.86%) |
Feb 06, 2018 | 16.65 | 17.61 | 16.62 | 17.50 | 113,218 | +0.10(+0.57%) |
Feb 05, 2018 | 17.85 | 18.25 | 17.05 | 17.40 | 68,148 | -0.65(-3.60%) |
Feb 02, 2018 | 18.20 | 18.30 | 17.85 | 18.05 | 57,365 | -0.30(-1.63%) |