Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 32.90 | 32.90 | 31.50 | 31.50 | 1,740 | -0.70(-2.17%) |
Apr 27, 2018 | 32.90 | 33.60 | 31.50 | 32.20 | 2,673 | -0.70(-2.13%) |
Apr 26, 2018 | 32.20 | 34.22 | 32.20 | 32.90 | 438 | +0.00(+0.00%) |
Apr 25, 2018 | 32.90 | 34.30 | 32.20 | 32.90 | 3,591 | -0.70(-2.08%) |
Apr 24, 2018 | 33.60 | 33.60 | 32.90 | 33.60 | 1,148 | +0.70(+2.13%) |
Apr 23, 2018 | 33.60 | 34.30 | 32.90 | 32.90 | 1,029 | -0.70(-2.08%) |
Apr 20, 2018 | 34.30 | 34.30 | 32.90 | 33.60 | 3,094 | -0.70(-2.04%) |
Apr 19, 2018 | 36.40 | 36.40 | 34.30 | 34.30 | 3,222 | -1.40(-3.92%) |
Apr 18, 2018 | 35.70 | 36.40 | 35.00 | 35.70 | 1,278 | +0.00(+0.00%) |
Apr 17, 2018 | 37.10 | 37.10 | 35.00 | 35.70 | 4,068 | -1.40(-3.77%) |
Apr 16, 2018 | 38.50 | 38.50 | 37.10 | 37.10 | 658 | -1.40(-3.64%) |
Apr 13, 2018 | 37.10 | 38.50 | 36.40 | 38.50 | 864 | +0.70(+1.85%) |
Apr 12, 2018 | 37.09 | 37.80 | 36.40 | 37.80 | 1,214 | +0.70(+1.89%) |
Apr 11, 2018 | 37.10 | 38.50 | 36.40 | 37.10 | 1,870 | -0.70(-1.85%) |
Apr 10, 2018 | 37.61 | 38.50 | 37.10 | 37.80 | 546 | +0.70(+1.89%) |
Apr 09, 2018 | 38.50 | 38.50 | 37.10 | 37.10 | 1,061 | -1.40(-3.64%) |
Apr 06, 2018 | 37.80 | 38.50 | 37.10 | 38.50 | 278 | +0.70(+1.85%) |
Apr 05, 2018 | 37.80 | 38.50 | 37.80 | 37.80 | 639 | +0.00(+0.00%) |
Apr 04, 2018 | 37.10 | 38.50 | 37.10 | 37.80 | 4,182 | +0.70(+1.89%) |
Apr 03, 2018 | 38.50 | 38.50 | 37.10 | 37.10 | 1,882 | -1.40(-3.64%) |
Apr 02, 2018 | 37.80 | 38.50 | 37.80 | 38.50 | 1,518 | +1.40(+3.77%) |
Mar 29, 2018 | 37.10 | 37.10 | 37.10 | 0 | -0.70(-1.85%) | |
Mar 28, 2018 | 40.60 | 40.60 | 37.10 | 37.80 | 14,150 | -2.45(-6.09%) |
Mar 27, 2018 | 41.30 | 42.70 | 39.90 | 40.25 | 2,329 | -1.05(-2.54%) |
Mar 26, 2018 | 41.30 | 42.00 | 40.60 | 41.30 | 2,702 | +0.00(+0.00%) |
Mar 23, 2018 | 42.00 | 42.00 | 39.90 | 41.30 | 1,086 | +0.00(+0.00%) |
Mar 22, 2018 | 42.00 | 42.70 | 40.95 | 41.30 | 2,694 | -0.70(-1.67%) |
Mar 21, 2018 | 40.61 | 42.70 | 40.60 | 42.00 | 3,018 | +1.40(+3.45%) |
Mar 20, 2018 | 41.30 | 42.00 | 39.21 | 40.60 | 4,161 | -1.40(-3.33%) |
Mar 19, 2018 | 42.00 | 43.40 | 41.30 | 42.00 | 4,841 | +0.00(+0.00%) |
Mar 16, 2018 | 42.70 | 42.70 | 41.30 | 42.00 | 5,826 | +0.70(+1.69%) |
Mar 15, 2018 | 42.00 | 42.70 | 41.30 | 41.30 | 1,274 | -0.70(-1.67%) |
Mar 14, 2018 | 42.00 | 43.40 | 41.65 | 42.00 | 3,355 | +0.70(+1.69%) |
Mar 13, 2018 | 42.00 | 42.70 | 41.30 | 41.30 | 1,602 | -0.70(-1.67%) |
Mar 12, 2018 | 42.00 | 43.40 | 42.00 | 42.00 | 9,512 | +0.00(+0.00%) |
Mar 09, 2018 | 41.30 | 42.70 | 41.30 | 42.00 | 3,242 | +0.00(+0.00%) |
Mar 08, 2018 | 42.00 | 42.70 | 41.40 | 42.00 | 4,902 | +0.00(+0.00%) |
Mar 07, 2018 | 41.30 | 42.70 | 41.30 | 42.00 | 15,655 | +0.00(+0.00%) |
Mar 06, 2018 | 41.30 | 42.70 | 41.30 | 42.00 | 2,200 | +0.00(+0.00%) |
Mar 05, 2018 | 42.00 | 42.70 | 41.07 | 42.00 | 2,156 | +0.00(+0.00%) |
Mar 02, 2018 | 41.30 | 42.70 | 39.90 | 42.00 | 2,219 | +0.70(+1.69%) |
Mar 01, 2018 | 41.30 | 41.65 | 39.90 | 41.30 | 3,746 | +0.00(+0.00%) |
Feb 28, 2018 | 39.55 | 42.70 | 39.20 | 41.30 | 3,142 | +1.40(+3.51%) |
Feb 27, 2018 | 40.60 | 42.52 | 39.23 | 39.90 | 2,288 | -1.40(-3.39%) |
Feb 26, 2018 | 42.00 | 42.70 | 39.98 | 41.30 | 1,319 | +0.00(+0.00%) |
Feb 23, 2018 | 42.70 | 43.40 | 39.20 | 41.30 | 5,730 | -0.70(-1.67%) |
Feb 22, 2018 | 43.40 | 44.10 | 42.00 | 42.00 | 3,484 | -2.10(-4.76%) |
Feb 21, 2018 | 43.40 | 43.40 | 44.10 | 1,688 | +0.70(+1.61%) | |
Feb 20, 2018 | 44.80 | 45.50 | 43.40 | 43.40 | 2,590 | -0.70(-1.59%) |
Feb 16, 2018 | 44.10 | 44.10 | 44.10 | 0 | +0.70(+1.61%) | |
Feb 15, 2018 | 44.80 | 45.85 | 43.40 | 43.40 | 9,456 | -2.10(-4.62%) |
Feb 14, 2018 | 46.20 | 47.60 | 44.10 | 45.50 | 4,463 | -3.50(-7.14%) |
Feb 13, 2018 | 47.60 | 49.00 | 47.60 | 49.00 | 649 | +1.40(+2.94%) |
Feb 12, 2018 | 49.00 | 50.40 | 47.60 | 47.60 | 584 | +0.70(+1.49%) |
Feb 09, 2018 | 49.75 | 49.75 | 44.80 | 46.90 | 1,491 | -2.10(-4.29%) |
Feb 08, 2018 | 47.60 | 50.40 | 46.90 | 49.00 | 3,834 | +0.70(+1.45%) |
Feb 07, 2018 | 45.50 | 48.30 | 43.40 | 48.30 | 11,084 | +2.10(+4.55%) |
Feb 06, 2018 | 44.10 | 46.20 | 44.10 | 46.20 | 2,629 | +0.70(+1.54%) |
Feb 05, 2018 | 47.60 | 47.60 | 44.80 | 45.50 | 1,984 | -1.40(-2.99%) |
Feb 02, 2018 | 46.20 | 48.30 | 45.50 | 46.90 | 2,440 | +0.00(+0.00%) |