Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.80 | 32.00 | 31.20 | 31.20 | 179,634 | -0.40(-1.27%) |
Apr 27, 2018 | 32.60 | 32.60 | 31.40 | 31.60 | 123,485 | -0.80(-2.47%) |
Apr 26, 2018 | 32.80 | 33.60 | 32.00 | 32.40 | 161,028 | -0.40(-1.22%) |
Apr 25, 2018 | 31.80 | 33.60 | 30.60 | 32.80 | 395,789 | +1.20(+3.80%) |
Apr 24, 2018 | 33.20 | 33.40 | 31.20 | 31.60 | 391,026 | -1.60(-4.82%) |
Apr 23, 2018 | 34.80 | 34.80 | 33.20 | 33.20 | 236,372 | -1.00(-2.92%) |
Apr 20, 2018 | 34.40 | 35.10 | 34.20 | 34.20 | 246,537 | -0.20(-0.58%) |
Apr 19, 2018 | 35.80 | 36.20 | 34.40 | 34.40 | 302,979 | -1.60(-4.44%) |
Apr 18, 2018 | 37.60 | 37.80 | 35.80 | 36.00 | 294,518 | -1.20(-3.23%) |
Apr 17, 2018 | 36.00 | 37.60 | 35.60 | 37.20 | 255,380 | +1.60(+4.49%) |
Apr 16, 2018 | 36.20 | 36.60 | 35.00 | 35.60 | 275,616 | -0.70(-1.93%) |
Apr 13, 2018 | 37.00 | 37.00 | 35.60 | 36.30 | 237,718 | +0.10(+0.28%) |
Apr 12, 2018 | 35.20 | 37.00 | 34.00 | 36.20 | 2,018,592 | -5.40(-12.98%) |
Apr 11, 2018 | 41.80 | 42.40 | 40.80 | 41.60 | 310,398 | -0.40(-0.95%) |
Apr 10, 2018 | 40.80 | 42.20 | 40.20 | 42.00 | 258,811 | +1.60(+3.96%) |
Apr 09, 2018 | 40.60 | 41.20 | 40.00 | 40.40 | 179,902 | +0.00(+0.00%) |
Apr 06, 2018 | 41.20 | 42.20 | 40.00 | 40.40 | 240,856 | -0.80(-1.94%) |
Apr 05, 2018 | 44.20 | 44.40 | 41.00 | 41.20 | 426,469 | -3.40(-7.62%) |
Apr 04, 2018 | 42.80 | 44.80 | 42.60 | 44.60 | 306,358 | +0.80(+1.83%) |
Apr 03, 2018 | 43.00 | 43.80 | 41.40 | 43.80 | 341,063 | +1.20(+2.82%) |
Apr 02, 2018 | 42.00 | 43.40 | 41.00 | 42.60 | 343,794 | +0.60(+1.43%) |
Mar 29, 2018 | 42.00 | 42.00 | 42.00 | 0 | +1.00(+2.44%) | |
Mar 28, 2018 | 40.60 | 41.80 | 39.60 | 41.00 | 283,589 | +1.00(+2.50%) |
Mar 27, 2018 | 41.60 | 43.00 | 39.60 | 40.00 | 329,471 | -2.20(-5.21%) |
Mar 26, 2018 | 40.80 | 42.40 | 39.20 | 42.20 | 380,246 | +2.20(+5.50%) |
Mar 23, 2018 | 40.40 | 41.40 | 40.00 | 40.00 | 257,444 | -0.40(-0.99%) |
Mar 22, 2018 | 41.60 | 42.40 | 40.20 | 40.40 | 282,797 | -2.00(-4.72%) |
Mar 21, 2018 | 42.60 | 42.60 | 41.00 | 42.40 | 225,484 | -0.20(-0.47%) |
Mar 20, 2018 | 41.40 | 43.40 | 41.40 | 42.60 | 224,393 | +0.80(+1.91%) |
Mar 19, 2018 | 41.40 | 42.00 | 40.60 | 41.80 | 435,239 | -1.40(-3.24%) |
Mar 16, 2018 | 41.20 | 44.80 | 41.20 | 43.20 | 1,238,895 | +2.00(+4.85%) |
Mar 15, 2018 | 41.00 | 41.80 | 37.60 | 41.20 | 377,159 | -0.60(-1.44%) |
Mar 14, 2018 | 43.00 | 43.20 | 41.60 | 41.80 | 287,518 | -1.20(-2.79%) |
Mar 13, 2018 | 43.60 | 45.00 | 42.42 | 43.00 | 301,017 | +0.00(+0.00%) |
Mar 12, 2018 | 41.20 | 43.20 | 41.20 | 43.00 | 263,967 | +1.80(+4.37%) |
Mar 09, 2018 | 41.00 | 41.80 | 40.80 | 41.20 | 231,574 | +0.40(+0.98%) |
Mar 08, 2018 | 40.80 | 41.40 | 40.00 | 40.80 | 250,641 | +0.60(+1.49%) |
Mar 07, 2018 | 41.00 | 40.20 | 301,458 | +0.00(+0.00%) | ||
Mar 06, 2018 | 42.00 | 42.62 | 39.40 | 40.20 | 422,352 | -1.40(-3.37%) |
Mar 05, 2018 | 42.20 | 44.00 | 40.60 | 41.60 | 415,762 | -1.20(-2.80%) |
Mar 02, 2018 | 44.60 | 45.00 | 41.20 | 42.80 | 869,586 | -2.60(-5.73%) |
Mar 01, 2018 | 54.30 | 54.80 | 45.00 | 45.40 | 1,864,164 | +2.00(+4.61%) |
Feb 28, 2018 | 45.00 | 46.00 | 37.00 | 43.40 | 736,127 | -1.60(-3.56%) |
Feb 27, 2018 | 46.60 | 46.60 | 44.40 | 45.00 | 384,584 | -2.00(-4.26%) |
Feb 26, 2018 | 47.20 | 48.80 | 46.40 | 47.00 | 338,964 | +0.40(+0.86%) |
Feb 23, 2018 | 47.60 | 48.40 | 44.40 | 46.60 | 476,929 | -1.20(-2.51%) |
Feb 22, 2018 | 46.00 | 47.80 | 363,871 | +0.40(+0.84%) | ||
Feb 21, 2018 | 49.20 | 49.80 | 46.40 | 47.40 | 490,363 | -1.00(-2.07%) |
Feb 20, 2018 | 49.60 | 51.00 | 47.80 | 48.40 | 902,242 | +1.60(+3.42%) |
Feb 16, 2018 | 46.80 | 46.80 | 46.80 | 0 | +3.60(+8.33%) | |
Feb 15, 2018 | 41.20 | 44.38 | 40.40 | 43.20 | 458,503 | +2.60(+6.40%) |
Feb 14, 2018 | 39.60 | 40.80 | 39.40 | 40.60 | 182,945 | +0.80(+2.01%) |
Feb 13, 2018 | 40.00 | 40.20 | 39.00 | 39.80 | 164,867 | -0.40(-1.00%) |
Feb 12, 2018 | 39.80 | 41.00 | 38.40 | 40.20 | 240,030 | +0.60(+1.52%) |
Feb 09, 2018 | 40.60 | 41.00 | 37.00 | 39.60 | 550,536 | -0.40(-1.00%) |
Feb 08, 2018 | 42.00 | 42.80 | 40.00 | 40.00 | 442,201 | -1.80(-4.31%) |
Feb 07, 2018 | 41.40 | 42.00 | 39.80 | 41.80 | 344,724 | +0.20(+0.48%) |
Feb 06, 2018 | 36.20 | 42.00 | 35.80 | 41.60 | 695,392 | +3.13(+8.14%) |
Feb 05, 2018 | 39.40 | 40.20 | 36.60 | 38.47 | 476,199 | -1.53(-3.83%) |
Feb 02, 2018 | 41.00 | 41.20 | 38.20 | 40.00 | 428,188 | -0.60(-1.48%) |