Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 51.58 | 55.85 | 51.50 | 53.77 | 264,975 | +0.85(+1.61%) |
Apr 27, 2018 | 52.31 | 53.47 | 52.23 | 52.92 | 116,900 | -0.32(-0.60%) |
Apr 26, 2018 | 54.14 | 54.14 | 52.30 | 53.24 | 146,326 | +0.45(+0.85%) |
Apr 25, 2018 | 52.27 | 53.02 | 50.83 | 52.79 | 175,138 | +0.55(+1.05%) |
Apr 24, 2018 | 54.21 | 55.85 | 51.75 | 52.24 | 182,648 | -2.74(-4.98%) |
Apr 23, 2018 | 51.46 | 55.06 | 50.85 | 54.98 | 160,128 | +2.03(+3.83%) |
Apr 20, 2018 | 51.78 | 53.85 | 51.33 | 52.95 | 145,172 | -0.08(-0.15%) |
Apr 19, 2018 | 55.13 | 55.49 | 52.54 | 53.03 | 200,219 | -1.03(-1.91%) |
Apr 18, 2018 | 52.27 | 54.36 | 51.53 | 54.06 | 369,988 | +4.97(+10.12%) |
Apr 17, 2018 | 47.70 | 49.35 | 47.39 | 49.09 | 245,491 | +0.23(+0.47%) |
Apr 16, 2018 | 49.86 | 50.04 | 48.41 | 48.86 | 140,866 | -1.72(-3.40%) |
Apr 13, 2018 | 50.43 | 51.49 | 49.96 | 50.58 | 151,542 | +0.50(+1.00%) |
Apr 12, 2018 | 48.97 | 50.34 | 47.84 | 50.08 | 128,132 | +0.59(+1.19%) |
Apr 11, 2018 | 47.98 | 50.99 | 47.37 | 49.49 | 202,139 | +2.13(+4.50%) |
Apr 10, 2018 | 45.17 | 47.50 | 45.17 | 47.36 | 174,402 | +4.80(+11.28%) |
Apr 09, 2018 | 41.91 | 43.15 | 41.69 | 42.56 | 125,866 | +2.51(+6.27%) |
Apr 06, 2018 | 43.07 | 43.48 | 39.73 | 40.05 | 264,183 | -3.38(-7.78%) |
Apr 05, 2018 | 43.20 | 44.38 | 42.46 | 43.43 | 241,098 | +0.14(+0.32%) |
Apr 04, 2018 | 40.60 | 43.32 | 40.33 | 43.29 | 423,755 | +0.06(+0.14%) |
Apr 03, 2018 | 42.96 | 43.65 | 42.35 | 43.23 | 183,158 | +0.77(+1.81%) |
Apr 02, 2018 | 45.00 | 45.04 | 42.14 | 42.46 | 261,584 | -3.87(-8.35%) |
Mar 29, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.62(+1.36%) | |
Mar 28, 2018 | 45.59 | 46.72 | 43.74 | 45.71 | 252,823 | -0.32(-0.70%) |
Mar 27, 2018 | 48.43 | 48.45 | 45.70 | 46.03 | 233,685 | -1.54(-3.24%) |
Mar 26, 2018 | 47.83 | 48.29 | 46.65 | 47.57 | 127,766 | -0.86(-1.78%) |
Mar 23, 2018 | 46.41 | 48.59 | 46.34 | 48.43 | 251,177 | +3.49(+7.78%) |
Mar 22, 2018 | 45.61 | 45.98 | 44.78 | 44.94 | 310,914 | -2.48(-5.24%) |
Mar 21, 2018 | 45.14 | 47.71 | 44.86 | 47.42 | 322,052 | +3.90(+8.96%) |
Mar 20, 2018 | 43.12 | 44.38 | 42.69 | 43.52 | 250,109 | +2.48(+6.04%) |
Mar 19, 2018 | 41.32 | 41.32 | 39.50 | 41.04 | 257,628 | -0.13(-0.32%) |
Mar 16, 2018 | 39.25 | 41.70 | 38.97 | 41.17 | 196,514 | +2.02(+5.16%) |
Mar 15, 2018 | 39.30 | 39.79 | 38.63 | 39.15 | 120,612 | +0.59(+1.53%) |
Mar 14, 2018 | 38.53 | 39.03 | 37.28 | 38.56 | 192,192 | +0.43(+1.13%) |
Mar 13, 2018 | 38.89 | 40.52 | 37.34 | 38.13 | 192,008 | -1.17(-2.98%) |
Mar 12, 2018 | 39.78 | 40.09 | 38.03 | 39.30 | 76,830 | -1.18(-2.92%) |
Mar 09, 2018 | 38.65 | 40.64 | 38.54 | 40.48 | 221,888 | +3.02(+8.06%) |
Mar 08, 2018 | 39.15 | 39.15 | 36.91 | 37.46 | 207,228 | -1.85(-4.71%) |
Mar 07, 2018 | 41.75 | 37.86 | 39.31 | 333,473 | -2.17(-5.23%) | |
Mar 06, 2018 | 41.93 | 42.04 | 40.98 | 41.48 | 197,397 | -0.19(-0.46%) |
Mar 05, 2018 | 39.19 | 42.00 | 39.13 | 41.67 | 97,131 | +2.23(+5.65%) |
Mar 02, 2018 | 38.13 | 39.53 | 37.06 | 39.44 | 149,312 | +0.03(+0.08%) |
Mar 01, 2018 | 38.57 | 39.59 | 37.11 | 39.41 | 320,299 | -0.16(-0.40%) |
Feb 28, 2018 | 43.15 | 43.57 | 39.41 | 39.57 | 146,935 | -2.95(-6.94%) |
Feb 27, 2018 | 44.59 | 44.59 | 42.28 | 42.52 | 119,313 | -2.22(-4.96%) |
Feb 26, 2018 | 43.37 | 45.24 | 42.95 | 44.74 | 121,200 | +0.88(+2.01%) |
Feb 23, 2018 | 42.15 | 44.11 | 42.05 | 43.86 | 73,123 | +1.86(+4.43%) |
Feb 22, 2018 | 42.00 | 147,168 | +3.00(+7.69%) | |||
Feb 21, 2018 | 39.31 | 40.43 | 39.00 | 39.00 | 124,271 | -0.89(-2.23%) |
Feb 20, 2018 | 39.99 | 41.41 | 39.52 | 39.89 | 162,006 | +0.39(+0.99%) |
Feb 16, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.47(+1.20%) | |
Feb 15, 2018 | 36.96 | 39.20 | 36.35 | 39.03 | 120,887 | +1.17(+3.09%) |
Feb 14, 2018 | 33.88 | 38.26 | 33.53 | 37.86 | 174,253 | +2.77(+7.89%) |
Feb 13, 2018 | 34.23 | 35.52 | 33.81 | 35.09 | 111,295 | -0.05(-0.14%) |
Feb 12, 2018 | 36.02 | 36.99 | 35.05 | 35.14 | 155,999 | +0.20(+0.57%) |
Feb 09, 2018 | 37.32 | 37.50 | 33.00 | 34.94 | 237,266 | -2.18(-5.87%) |
Feb 08, 2018 | 40.35 | 40.41 | 37.05 | 37.12 | 155,938 | -2.59(-6.52%) |
Feb 07, 2018 | 43.47 | 43.47 | 38.85 | 39.71 | 231,043 | -3.56(-8.23%) |
Feb 06, 2018 | 43.09 | 44.98 | 42.92 | 43.27 | 101,526 | -0.84(-1.90%) |
Feb 05, 2018 | 46.69 | 47.08 | 43.50 | 44.11 | 131,591 | -2.65(-5.67%) |
Feb 02, 2018 | 47.61 | 48.11 | 45.58 | 46.76 | 134,218 | -2.19(-4.47%) |