Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 50.00 | 50.64 | 46.55 | 46.86 | 1,417,774 | -2.05(-4.19%) |
Apr 27, 2018 | 50.00 | 50.21 | 46.90 | 48.91 | 1,028,161 | -1.16(-2.32%) |
Apr 26, 2018 | 48.78 | 50.53 | 47.52 | 50.07 | 1,384,482 | +2.29(+4.79%) |
Apr 25, 2018 | 47.38 | 48.55 | 45.11 | 47.78 | 849,748 | +0.51(+1.08%) |
Apr 24, 2018 | 50.00 | 51.72 | 46.35 | 47.27 | 1,290,366 | -2.33(-4.70%) |
Apr 23, 2018 | 54.00 | 54.45 | 48.50 | 49.60 | 2,372,895 | -4.47(-8.27%) |
Apr 20, 2018 | 57.42 | 58.86 | 53.70 | 54.07 | 1,296,455 | -3.35(-5.83%) |
Apr 19, 2018 | 52.88 | 58.75 | 52.88 | 57.42 | 2,133,692 | +4.20(+7.89%) |
Apr 18, 2018 | 52.51 | 53.48 | 51.75 | 53.22 | 687,713 | +0.49(+0.93%) |
Apr 17, 2018 | 52.03 | 53.04 | 50.05 | 52.73 | 1,030,157 | +1.55(+3.03%) |
Apr 16, 2018 | 53.25 | 54.48 | 50.88 | 51.18 | 1,055,041 | -0.59(-1.14%) |
Apr 13, 2018 | 53.76 | 53.98 | 50.26 | 51.77 | 843,108 | -0.79(-1.50%) |
Apr 12, 2018 | 50.84 | 52.86 | 50.50 | 52.56 | 1,014,387 | +2.75(+5.52%) |
Apr 11, 2018 | 48.53 | 54.42 | 48.53 | 49.81 | 1,993,451 | +0.54(+1.10%) |
Apr 10, 2018 | 45.72 | 50.00 | 45.29 | 49.27 | 1,337,807 | +4.41(+9.83%) |
Apr 09, 2018 | 45.06 | 47.00 | 44.31 | 44.86 | 1,311,026 | +1.59(+3.67%) |
Apr 06, 2018 | 45.04 | 49.32 | 42.55 | 43.27 | 2,772,637 | +0.60(+1.41%) |
Apr 05, 2018 | 45.10 | 45.73 | 41.80 | 42.67 | 628,085 | -1.48(-3.35%) |
Apr 04, 2018 | 40.43 | 44.44 | 40.25 | 44.15 | 705,907 | +1.53(+3.59%) |
Apr 03, 2018 | 43.73 | 44.54 | 41.17 | 42.62 | 654,213 | -0.65(-1.50%) |
Apr 02, 2018 | 45.45 | 46.01 | 41.55 | 43.27 | 855,159 | -2.44(-5.34%) |
Mar 29, 2018 | 45.71 | 45.71 | 45.71 | 0 | +0.85(+1.89%) | |
Mar 28, 2018 | 45.00 | 45.81 | 40.54 | 44.86 | 1,602,343 | +0.19(+0.41%) |
Mar 27, 2018 | 52.78 | 52.78 | 44.00 | 44.67 | 1,578,301 | -7.60(-14.53%) |
Mar 26, 2018 | 55.00 | 55.98 | 49.51 | 52.27 | 1,048,963 | -0.69(-1.30%) |
Mar 23, 2018 | 51.56 | 53.97 | 50.81 | 52.96 | 745,873 | +0.86(+1.65%) |
Mar 22, 2018 | 50.88 | 53.74 | 50.52 | 52.10 | 798,994 | -0.06(-0.12%) |
Mar 21, 2018 | 53.09 | 53.40 | 51.22 | 52.16 | 670,521 | -0.40(-0.76%) |
Mar 20, 2018 | 51.15 | 53.76 | 50.64 | 52.56 | 912,020 | +1.04(+2.02%) |
Mar 19, 2018 | 52.50 | 50.03 | 51.52 | 834,753 | -0.25(-0.48%) | |
Mar 16, 2018 | 53.98 | 54.85 | 51.67 | 51.77 | 1,111,310 | -0.83(-1.58%) |
Mar 15, 2018 | 58.50 | 58.95 | 48.52 | 52.60 | 2,782,028 | -5.57(-9.58%) |
Mar 14, 2018 | 57.10 | 58.50 | 53.26 | 58.17 | 1,567,584 | +1.66(+2.94%) |
Mar 13, 2018 | 56.71 | 56.84 | 53.10 | 56.51 | 1,455,313 | -0.29(-0.51%) |
Mar 12, 2018 | 58.61 | 60.52 | 54.06 | 56.80 | 1,470,936 | +0.08(+0.14%) |
Mar 09, 2018 | 55.69 | 61.24 | 55.65 | 56.72 | 2,452,665 | +3.02(+5.62%) |
Mar 08, 2018 | 53.07 | 54.89 | 52.53 | 53.70 | 1,056,552 | +2.21(+4.29%) |
Mar 07, 2018 | 52.95 | 51.49 | 1,513,408 | +2.56(+5.23%) | ||
Mar 06, 2018 | 49.52 | 50.47 | 48.27 | 48.93 | 609,476 | -0.47(-0.95%) |
Mar 05, 2018 | 50.51 | 51.59 | 48.75 | 49.40 | 866,670 | -0.62(-1.24%) |
Mar 02, 2018 | 45.00 | 51.00 | 43.60 | 50.02 | 1,113,548 | +3.48(+7.48%) |
Mar 01, 2018 | 48.40 | 48.60 | 45.67 | 46.54 | 874,397 | -1.92(-3.96%) |
Feb 28, 2018 | 47.16 | 49.22 | 47.10 | 48.46 | 1,031,741 | +2.17(+4.69%) |
Feb 27, 2018 | 48.55 | 51.00 | 45.76 | 46.29 | 1,563,268 | -2.05(-4.24%) |
Feb 26, 2018 | 43.75 | 49.72 | 43.51 | 48.34 | 1,891,576 | +5.30(+12.31%) |
Feb 23, 2018 | 42.63 | 43.20 | 41.28 | 43.04 | 634,480 | +1.12(+2.67%) |
Feb 22, 2018 | 41.92 | 699,165 | +0.76(+1.85%) | |||
Feb 21, 2018 | 41.60 | 43.44 | 41.09 | 41.16 | 1,559,572 | -0.45(-1.08%) |
Feb 20, 2018 | 39.90 | 42.44 | 39.81 | 41.61 | 819,867 | +1.60(+4.00%) |
Feb 16, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.61(-1.50%) | |
Feb 15, 2018 | 41.18 | 41.46 | 39.32 | 40.62 | 475,058 | +0.41(+1.02%) |
Feb 14, 2018 | 40.51 | 41.59 | 39.06 | 40.21 | 835,808 | +0.10(+0.25%) |
Feb 13, 2018 | 37.19 | 40.11 | 36.56 | 40.11 | 612,235 | +2.74(+7.33%) |
Feb 12, 2018 | 37.01 | 37.81 | 35.25 | 37.37 | 877,428 | +2.49(+7.14%) |
Feb 09, 2018 | 38.68 | 39.00 | 32.23 | 34.88 | 2,072,892 | -3.76(-9.73%) |
Feb 08, 2018 | 42.78 | 38.52 | 38.64 | 978,713 | -3.03(-7.27%) | |
Feb 07, 2018 | 37.76 | 44.17 | 37.18 | 41.67 | 2,028,983 | +5.11(+13.98%) |
Feb 06, 2018 | 34.52 | 37.30 | 33.80 | 36.56 | 966,906 | +0.01(+0.03%) |
Feb 05, 2018 | 35.80 | 38.38 | 35.00 | 36.55 | 962,970 | -0.36(-0.98%) |
Feb 02, 2018 | 37.61 | 37.91 | 35.30 | 36.91 | 748,954 | -1.57(-4.08%) |