Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 38.60 | 40.04 | 37.93 | 39.15 | 19,133 | +0.78(+2.03%) |
Apr 27, 2018 | 39.42 | 40.45 | 37.85 | 38.37 | 84,023 | -0.77(-1.97%) |
Apr 26, 2018 | 39.61 | 39.61 | 38.75 | 39.14 | 10,896 | -0.13(-0.33%) |
Apr 25, 2018 | 38.05 | 40.00 | 38.02 | 39.27 | 9,397 | +1.18(+3.10%) |
Apr 24, 2018 | 38.47 | 40.17 | 38.08 | 38.09 | 9,972 | +0.01(+0.03%) |
Apr 23, 2018 | 39.00 | 39.90 | 37.58 | 38.08 | 25,947 | -0.69(-1.78%) |
Apr 20, 2018 | 37.49 | 39.00 | 37.46 | 38.77 | 51,583 | +1.63(+4.39%) |
Apr 19, 2018 | 36.89 | 37.99 | 36.60 | 37.14 | 33,301 | +0.24(+0.65%) |
Apr 18, 2018 | 37.23 | 38.00 | 36.62 | 36.90 | 23,019 | +0.28(+0.76%) |
Apr 17, 2018 | 34.98 | 38.30 | 34.97 | 36.62 | 116,043 | +1.86(+5.35%) |
Apr 16, 2018 | 33.29 | 34.88 | 33.02 | 34.76 | 27,823 | +1.80(+5.46%) |
Apr 13, 2018 | 33.54 | 34.32 | 32.06 | 32.96 | 38,300 | -0.26(-0.78%) |
Apr 12, 2018 | 32.52 | 33.98 | 32.10 | 33.22 | 137,749 | +1.04(+3.23%) |
Apr 11, 2018 | 29.85 | 33.75 | 29.34 | 32.18 | 105,147 | +1.97(+6.52%) |
Apr 10, 2018 | 30.73 | 30.73 | 28.46 | 30.21 | 31,282 | -0.04(-0.13%) |
Apr 09, 2018 | 27.86 | 30.80 | 27.69 | 30.25 | 38,379 | +2.85(+10.40%) |
Apr 06, 2018 | 26.97 | 28.31 | 26.97 | 27.40 | 29,820 | +0.07(+0.26%) |
Apr 05, 2018 | 29.07 | 29.07 | 26.46 | 27.33 | 41,697 | -1.57(-5.43%) |
Apr 04, 2018 | 28.24 | 29.11 | 28.03 | 28.90 | 17,758 | +0.28(+0.98%) |
Apr 03, 2018 | 29.06 | 30.55 | 28.62 | 28.62 | 55,529 | -0.06(-0.21%) |
Apr 02, 2018 | 29.10 | 31.96 | 28.00 | 28.68 | 40,779 | -0.16(-0.55%) |
Mar 29, 2018 | 28.84 | 28.84 | 28.84 | 0 | -1.39(-4.60%) | |
Mar 28, 2018 | 29.45 | 31.18 | 27.94 | 30.23 | 55,044 | +1.06(+3.63%) |
Mar 27, 2018 | 30.99 | 31.02 | 29.07 | 29.17 | 37,004 | -1.99(-6.39%) |
Mar 26, 2018 | 30.80 | 31.28 | 29.50 | 31.16 | 17,770 | +0.97(+3.21%) |
Mar 23, 2018 | 30.70 | 31.12 | 29.70 | 30.19 | 75,823 | -0.42(-1.37%) |
Mar 22, 2018 | 29.42 | 31.11 | 28.83 | 30.61 | 43,726 | +0.75(+2.51%) |
Mar 21, 2018 | 31.50 | 31.50 | 28.11 | 29.86 | 90,019 | -0.99(-3.21%) |
Mar 20, 2018 | 30.32 | 31.53 | 28.12 | 30.85 | 108,650 | +0.28(+0.92%) |
Mar 19, 2018 | 29.65 | 31.89 | 28.20 | 30.57 | 37,701 | +0.85(+2.86%) |
Mar 16, 2018 | 29.85 | 30.50 | 28.80 | 29.72 | 208,396 | -0.34(-1.13%) |
Mar 15, 2018 | 29.00 | 30.75 | 28.89 | 30.06 | 62,929 | +0.98(+3.37%) |
Mar 14, 2018 | 31.25 | 28.30 | 29.08 | 130,542 | -0.72(-2.42%) | |
Mar 13, 2018 | 30.95 | 31.25 | 27.98 | 29.80 | 46,183 | -0.66(-2.17%) |
Mar 12, 2018 | 28.89 | 33.81 | 28.89 | 30.46 | 50,227 | +2.25(+7.98%) |
Mar 09, 2018 | 28.74 | 29.14 | 26.75 | 28.21 | 85,014 | +0.04(+0.14%) |
Mar 08, 2018 | 28.35 | 29.75 | 27.20 | 28.17 | 62,549 | +0.15(+0.54%) |
Mar 07, 2018 | 28.44 | 29.03 | 27.03 | 28.02 | 37,859 | -1.74(-5.85%) |
Mar 06, 2018 | 27.93 | 29.93 | 27.81 | 29.76 | 15,460 | +2.23(+8.10%) |
Mar 05, 2018 | 27.60 | 30.80 | 27.15 | 27.53 | 105,097 | -0.07(-0.25%) |
Mar 02, 2018 | 27.28 | 28.02 | 26.60 | 27.60 | 36,899 | +0.21(+0.77%) |
Mar 01, 2018 | 26.50 | 28.40 | 26.00 | 27.39 | 49,332 | +1.30(+4.98%) |
Feb 28, 2018 | 28.50 | 33.98 | 25.95 | 26.09 | 24,648 | -2.55(-8.90%) |
Feb 27, 2018 | 28.12 | 28.65 | 26.06 | 28.64 | 96,230 | +0.33(+1.17%) |
Feb 26, 2018 | 31.84 | 31.84 | 25.82 | 28.31 | 92,413 | -3.69(-11.53%) |
Feb 23, 2018 | 32.50 | 34.10 | 31.90 | 32.00 | 84,638 | +0.10(+0.31%) |
Feb 22, 2018 | 32.00 | 32.50 | 32.00 | 31.90 | 48,476 | -0.09(-0.28%) |
Feb 21, 2018 | 32.00 | 34.86 | 31.41 | 31.99 | 121,714 | +0.59(+1.88%) |
Feb 20, 2018 | 29.14 | 33.30 | 29.14 | 31.40 | 22,747 | +2.54(+8.80%) |
Feb 16, 2018 | 28.86 | 28.86 | 28.86 | 0 | -0.39(-1.33%) | |
Feb 15, 2018 | 29.24 | 31.00 | 29.00 | 29.25 | 25,088 | +0.50(+1.74%) |
Feb 14, 2018 | 29.61 | 30.30 | 27.88 | 28.75 | 76,012 | -1.05(-3.52%) |
Feb 13, 2018 | 27.60 | 32.61 | 27.32 | 29.80 | 52,551 | +1.95(+7.00%) |
Feb 12, 2018 | 23.83 | 28.80 | 23.69 | 27.85 | 57,438 | +4.35(+18.51%) |
Feb 09, 2018 | 22.92 | 23.90 | 22.87 | 23.50 | 16,037 | +0.95(+4.21%) |
Feb 08, 2018 | 23.22 | 23.77 | 22.55 | 22.55 | 16,860 | -0.20(-0.88%) |
Feb 07, 2018 | 23.89 | 22.67 | 22.75 | 2,504 | -0.69(-2.94%) | |
Feb 06, 2018 | 22.50 | 23.61 | 22.50 | 23.44 | 6,615 | +0.90(+3.99%) |
Feb 05, 2018 | 23.14 | 22.50 | 22.54 | 14,630 | -0.21(-0.92%) | |
Feb 02, 2018 | 22.86 | 23.25 | 21.86 | 22.75 | 76,365 | -0.32(-1.39%) |
Feb 01, 2018 | 23.67 | 23.82 | 22.62 | 23.07 | 36,034 | -0.88(-3.67%) |
Jan 31, 2018 | 22.76 | 23.95 | 21.76 | 23.95 | 31,651 | +1.22(+5.37%) |
Jan 30, 2018 | 22.94 | 22.84 | 22.73 | 23,539 | -0.11(-0.48%) | |
Jan 29, 2018 | 22.63 | 23.77 | 21.85 | 22.84 | 13,254 | +0.02(+0.09%) |
Jan 26, 2018 | 22.00 | 24.86 | 22.00 | 22.82 | 49,986 | +1.08(+4.97%) |
Jan 25, 2018 | 22.50 | 22.60 | 21.60 | 21.74 | 16,813 | -0.87(-3.85%) |
Jan 24, 2018 | 23.47 | 23.47 | 21.71 | 22.61 | 14,819 | -0.82(-3.50%) |
Jan 23, 2018 | 22.77 | 23.49 | 21.52 | 23.43 | 30,147 | +0.37(+1.60%) |
Jan 22, 2018 | 22.66 | 23.60 | 22.29 | 23.06 | 120,241 | +0.71(+3.18%) |
Jan 19, 2018 | 22.76 | 22.83 | 21.50 | 22.35 | 27,689 | -0.10(-0.45%) |
Jan 18, 2018 | 22.60 | 23.32 | 22.00 | 22.45 | 118,418 | +0.45(+2.05%) |
Jan 17, 2018 | 22.27 | 22.95 | 20.10 | 22.00 | 56,423 | -0.10(-0.45%) |
Jan 16, 2018 | 23.83 | 23.83 | 21.70 | 22.10 | 75,406 | -1.41(-6.00%) |
Jan 12, 2018 | 23.51 | 23.51 | 23.51 | 0 | -0.34(-1.43%) | |
Jan 11, 2018 | 23.21 | 24.44 | 22.51 | 23.85 | 542,203 | +1.19(+5.25%) |
Jan 10, 2018 | 23.10 | 23.51 | 22.15 | 22.66 | 91,128 | -0.50(-2.16%) |
Jan 09, 2018 | 22.70 | 24.00 | 22.35 | 23.16 | 201,085 | +0.33(+1.45%) |
Jan 08, 2018 | 23.75 | 23.95 | 22.68 | 22.83 | 9,939 | -0.92(-3.87%) |
Jan 05, 2018 | 23.00 | 24.41 | 22.30 | 23.75 | 21,747 | +0.75(+3.28%) |
Jan 04, 2018 | 20.50 | 23.00 | 20.42 | 23.00 | 14,588 | +2.75(+13.56%) |
Jan 03, 2018 | 20.15 | 20.80 | 19.50 | 20.25 | 15,628 | +0.04(+0.20%) |
Jan 02, 2018 | 21.23 | 20.95 | 19.00 | 20.21 | 34,659 | -0.74(-3.53%) |
Dec 29, 2017 | 20.95 | 20.95 | 20.95 | 0 | +0.16(+0.77%) | |
Dec 28, 2017 | 20.45 | 23.50 | 20.09 | 20.79 | 15,313 | +0.38(+1.86%) |
Dec 27, 2017 | 22.08 | 22.08 | 18.60 | 20.41 | 131,307 | -1.72(-7.77%) |
Dec 26, 2017 | 24.19 | 26.92 | 21.99 | 22.13 | 17,340 | -1.86(-7.75%) |
Dec 22, 2017 | 21.00 | 26.49 | 21.00 | 23.99 | 14,073 | +2.70(+12.68%) |
Dec 21, 2017 | 19.71 | 21.37 | 19.71 | 21.29 | 21,878 | +1.53(+7.74%) |
Dec 20, 2017 | 19.02 | 20.06 | 19.01 | 19.76 | 35,324 | +0.76(+4.00%) |
Dec 19, 2017 | 18.14 | 19.48 | 18.14 | 19.00 | 30,222 | -0.85(-4.28%) |
Dec 18, 2017 | 18.29 | 19.91 | 18.29 | 19.85 | 21,934 | +1.64(+9.01%) |
Dec 15, 2017 | 18.50 | 19.99 | 17.53 | 18.21 | 74,830 | -0.20(-1.09%) |
Dec 14, 2017 | 18.07 | 18.96 | 17.95 | 18.41 | 105,248 | +0.36(+1.99%) |
Dec 13, 2017 | 18.10 | 18.15 | 17.50 | 18.05 | 167,097 | +0.05(+0.28%) |
Dec 12, 2017 | 18.80 | 18.90 | 17.95 | 18.00 | 44,708 | -0.76(-4.05%) |
Dec 11, 2017 | 19.43 | 20.20 | 18.75 | 18.76 | 39,072 | -0.43(-2.24%) |
Dec 08, 2017 | 18.26 | 19.63 | 18.26 | 19.19 | 33,274 | +1.14(+6.32%) |
Dec 07, 2017 | 17.44 | 18.73 | 17.44 | 18.05 | 123,980 | +0.47(+2.67%) |
Dec 06, 2017 | 18.70 | 19.00 | 17.01 | 17.58 | 92,955 | -1.08(-5.79%) |
Dec 05, 2017 | 19.07 | 19.07 | 17.67 | 18.66 | 32,784 | -0.58(-3.01%) |
Dec 04, 2017 | 21.01 | 21.01 | 19.24 | 19.24 | 48,357 | -1.64(-7.85%) |
Dec 01, 2017 | 21.67 | 22.32 | 20.43 | 20.88 | 87,549 | -0.42(-1.97%) |
Nov 30, 2017 | 20.50 | 22.48 | 20.50 | 21.30 | 91,860 | +0.60(+2.90%) |
Nov 29, 2017 | 17.80 | 21.56 | 17.80 | 20.70 | 41,100 | +1.70(+8.95%) |
Nov 28, 2017 | 16.70 | 20.00 | 16.70 | 19.00 | 44,260 | +2.30(+13.77%) |
Nov 27, 2017 | 15.23 | 16.70 | 15.15 | 16.70 | 17,784 | +1.40(+9.15%) |
Nov 24, 2017 | 14.93 | 15.30 | 14.93 | 15.30 | 876 | +0.30(+2.00%) |
Nov 22, 2017 | 15.00 | 15.03 | 15.00 | 15.00 | 2,879 | +0.00(+0.00%) |
Nov 21, 2017 | 15.00 | 15.15 | 14.96 | 15.00 | 30,071 | +0.45(+3.09%) |
Nov 20, 2017 | 14.72 | 15.00 | 14.53 | 14.55 | 21,840 | -0.28(-1.89%) |
Nov 17, 2017 | 15.15 | 15.15 | 14.58 | 14.83 | 16,789 | +0.03(+0.20%) |
Nov 16, 2017 | 14.80 | 15.20 | 14.80 | 14.80 | 17,502 | -0.05(-0.34%) |
Nov 15, 2017 | 14.69 | 14.91 | 14.54 | 14.85 | 16,403 | +0.19(+1.30%) |
Nov 14, 2017 | 15.14 | 15.14 | 14.64 | 14.66 | 36,751 | -0.19(-1.28%) |
Nov 13, 2017 | 14.90 | 15.09 | 14.47 | 14.85 | 106,045 | -0.15(-1.00%) |
Nov 10, 2017 | 15.01 | 15.01 | 14.62 | 15.00 | 195,094 | +0.00(+0.00%) |
Nov 09, 2017 | 14.89 | 15.41 | 14.54 | 15.00 | 184,995 | +0.01(+0.07%) |