Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.60 | 38.63 | 34.20 | 37.50 | 12,442 | -0.50(-1.32%) |
Apr 27, 2018 | 36.10 | 38.47 | 35.80 | 38.00 | 7,337 | +2.10(+5.85%) |
Apr 26, 2018 | 34.70 | 36.60 | 34.40 | 35.90 | 5,737 | +1.60(+4.66%) |
Apr 25, 2018 | 34.30 | 36.00 | 34.00 | 34.30 | 2,764 | -0.20(-0.58%) |
Apr 24, 2018 | 34.50 | 35.00 | 34.00 | 34.50 | 7,831 | +0.50(+1.47%) |
Apr 23, 2018 | 36.60 | 38.08 | 33.80 | 34.00 | 12,550 | -2.50(-6.85%) |
Apr 20, 2018 | 37.60 | 38.69 | 36.50 | 36.50 | 6,473 | -1.30(-3.44%) |
Apr 19, 2018 | 37.90 | 38.69 | 37.50 | 37.80 | 3,367 | -0.30(-0.79%) |
Apr 18, 2018 | 39.40 | 39.50 | 38.00 | 38.10 | 7,396 | -0.90(-2.31%) |
Apr 17, 2018 | 38.40 | 40.50 | 38.10 | 39.00 | 17,077 | +1.30(+3.45%) |
Apr 16, 2018 | 38.20 | 38.42 | 37.10 | 37.70 | 10,688 | +0.20(+0.53%) |
Apr 13, 2018 | 37.90 | 37.90 | 36.90 | 37.50 | 5,284 | -0.10(-0.27%) |
Apr 12, 2018 | 38.10 | 38.48 | 36.80 | 37.60 | 6,096 | -0.50(-1.31%) |
Apr 11, 2018 | 35.80 | 39.55 | 35.70 | 38.10 | 20,725 | +2.60(+7.32%) |
Apr 10, 2018 | 33.80 | 35.60 | 33.40 | 35.50 | 8,369 | +1.80(+5.34%) |
Apr 09, 2018 | 33.40 | 34.70 | 32.60 | 33.70 | 8,489 | +0.70(+2.12%) |
Apr 06, 2018 | 34.10 | 35.81 | 32.80 | 33.00 | 11,120 | -1.00(-2.94%) |
Apr 05, 2018 | 34.00 | 34.00 | 32.50 | 34.00 | 11,852 | +0.40(+1.19%) |
Apr 04, 2018 | 34.00 | 34.30 | 33.10 | 33.60 | 16,805 | -0.40(-1.18%) |
Apr 03, 2018 | 34.50 | 35.50 | 33.60 | 34.00 | 16,732 | -0.20(-0.58%) |
Apr 02, 2018 | 35.80 | 35.80 | 33.07 | 34.20 | 11,315 | -1.60(-4.47%) |
Mar 29, 2018 | 35.80 | 35.80 | 35.80 | 0 | -1.60(-4.28%) | |
Mar 28, 2018 | 36.00 | 38.90 | 34.51 | 37.40 | 31,581 | +5.40(+16.87%) |
Mar 27, 2018 | 33.99 | 33.99 | 31.73 | 32.00 | 16,644 | -1.81(-5.35%) |
Mar 26, 2018 | 36.61 | 37.86 | 33.56 | 33.81 | 25,573 | -2.44(-6.73%) |
Mar 23, 2018 | 36.16 | 36.97 | 34.53 | 36.25 | 25,165 | +0.36(+1.01%) |
Mar 22, 2018 | 32.54 | 38.59 | 32.36 | 35.89 | 34,361 | +3.25(+9.97%) |
Mar 21, 2018 | 30.92 | 33.17 | 30.28 | 32.63 | 16,998 | +1.99(+6.49%) |
Mar 20, 2018 | 30.28 | 32.09 | 29.83 | 30.64 | 11,969 | +0.36(+1.19%) |
Mar 19, 2018 | 31.64 | 32.08 | 29.38 | 30.28 | 19,665 | -1.18(-3.74%) |
Mar 16, 2018 | 29.92 | 32.09 | 29.65 | 31.46 | 37,348 | +1.90(+6.42%) |
Mar 15, 2018 | 36.70 | 36.70 | 29.38 | 29.56 | 47,725 | -6.60(-18.25%) |
Mar 14, 2018 | 36.97 | 37.06 | 36.07 | 36.16 | 17,641 | -0.81(-2.20%) |
Mar 13, 2018 | 38.69 | 39.50 | 36.61 | 36.97 | 13,480 | -1.36(-3.54%) |
Mar 12, 2018 | 37.51 | 39.77 | 37.33 | 38.33 | 14,312 | +0.99(+2.66%) |
Mar 09, 2018 | 37.33 | 38.15 | 36.61 | 37.33 | 29,764 | -0.09(-0.24%) |
Mar 08, 2018 | 37.15 | 37.51 | 36.48 | 37.42 | 23,373 | +0.54(+1.47%) |
Mar 07, 2018 | 33.18 | 36.88 | 154,719 | -8.05(-17.91%) | ||
Mar 06, 2018 | 45.20 | 45.83 | 44.47 | 44.93 | 11,187 | +0.18(+0.40%) |
Mar 05, 2018 | 46.28 | 46.28 | 44.11 | 44.75 | 10,073 | -0.72(-1.59%) |
Mar 02, 2018 | 44.93 | 45.92 | 44.66 | 45.47 | 7,993 | +0.54(+1.21%) |
Mar 01, 2018 | 45.20 | 47.00 | 43.84 | 44.93 | 16,857 | -0.45(-1.00%) |
Feb 28, 2018 | 46.92 | 47.15 | 43.66 | 45.38 | 11,724 | +0.09(+0.20%) |
Feb 27, 2018 | 44.93 | 48.27 | 44.71 | 45.29 | 16,394 | +0.72(+1.62%) |
Feb 26, 2018 | 44.84 | 45.56 | 43.84 | 44.56 | 8,953 | +0.36(+0.82%) |
Feb 23, 2018 | 45.11 | 45.20 | 43.21 | 44.20 | 22,867 | -0.54(-1.21%) |
Feb 22, 2018 | 46.01 | 46.01 | 44.66 | 44.75 | 24,160 | -0.81(-1.79%) |
Feb 21, 2018 | 46.46 | 46.46 | 45.38 | 45.56 | 10,503 | -0.27(-0.59%) |
Feb 20, 2018 | 46.10 | 47.19 | 44.84 | 45.83 | 33,852 | -4.16(-8.32%) |
Feb 16, 2018 | 49.99 | 49.99 | 49.99 | 0 | +1.72(+3.56%) | |
Feb 15, 2018 | 48.00 | 48.90 | 47.73 | 48.27 | 9,339 | +0.68(+1.42%) |
Feb 14, 2018 | 47.28 | 48.63 | 46.55 | 47.59 | 9,959 | +0.41(+0.86%) |
Feb 13, 2018 | 47.28 | 47.82 | 46.10 | 47.19 | 7,229 | +0.00(+0.00%) |
Feb 12, 2018 | 47.28 | 47.55 | 46.10 | 47.19 | 15,880 | +0.54(+1.16%) |
Feb 09, 2018 | 45.74 | 47.82 | 43.52 | 46.64 | 36,802 | +1.36(+2.99%) |
Feb 08, 2018 | 47.82 | 48.62 | 44.93 | 45.29 | 16,951 | -2.35(-4.93%) |
Feb 07, 2018 | 46.73 | 48.81 | 46.19 | 47.64 | 19,504 | +0.54(+1.15%) |
Feb 06, 2018 | 47.64 | 48.72 | 42.94 | 47.10 | 47,681 | -0.45(-0.95%) |
Feb 05, 2018 | 47.64 | 49.54 | 44.56 | 47.55 | 38,547 | +0.27(+0.57%) |
Feb 02, 2018 | 51.16 | 52.52 | 45.02 | 47.28 | 52,096 | -3.71(-7.27%) |