Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.20 | 25.50 | 21.60 | 21.75 | 27,539 | -2.55(-10.49%) |
Apr 27, 2018 | 22.50 | 24.61 | 21.30 | 24.30 | 20,685 | +2.85(+13.30%) |
Apr 26, 2018 | 20.97 | 22.50 | 20.40 | 21.45 | 11,034 | +0.45(+2.14%) |
Apr 25, 2018 | 21.60 | 22.35 | 20.10 | 21.00 | 11,768 | -0.60(-2.76%) |
Apr 24, 2018 | 20.70 | 22.80 | 20.03 | 21.60 | 11,674 | +0.60(+2.86%) |
Apr 23, 2018 | 20.70 | 21.15 | 19.50 | 21.00 | 13,031 | -0.24(-1.14%) |
Apr 20, 2018 | 21.90 | 22.21 | 20.40 | 21.24 | 14,318 | -1.48(-6.50%) |
Apr 19, 2018 | 23.25 | 24.27 | 22.23 | 22.72 | 10,909 | -0.56(-2.40%) |
Apr 18, 2018 | 24.90 | 24.90 | 22.80 | 23.27 | 12,102 | -0.13(-0.54%) |
Apr 17, 2018 | 24.30 | 25.25 | 23.10 | 23.40 | 17,718 | -1.68(-6.70%) |
Apr 16, 2018 | 26.40 | 26.40 | 24.60 | 25.08 | 12,120 | -0.72(-2.79%) |
Apr 13, 2018 | 25.17 | 26.52 | 24.90 | 25.80 | 11,690 | +0.44(+1.75%) |
Apr 12, 2018 | 26.70 | 26.70 | 24.00 | 25.36 | 34,838 | -1.37(-5.12%) |
Apr 11, 2018 | 28.20 | 28.80 | 26.10 | 26.72 | 23,742 | -1.18(-4.22%) |
Apr 10, 2018 | 27.00 | 29.55 | 25.50 | 27.90 | 34,096 | +1.39(+5.24%) |
Apr 09, 2018 | 27.73 | 28.79 | 25.50 | 26.51 | 12,432 | -1.34(-4.82%) |
Apr 06, 2018 | 28.66 | 28.80 | 26.40 | 27.86 | 12,512 | -0.64(-2.26%) |
Apr 05, 2018 | 30.60 | 32.10 | 27.91 | 28.50 | 12,832 | -2.70(-8.65%) |
Apr 04, 2018 | 32.40 | 33.00 | 31.20 | 31.20 | 7,030 | -0.90(-2.80%) |
Apr 03, 2018 | 35.40 | 35.40 | 32.10 | 32.10 | 8,400 | -3.60(-10.08%) |
Apr 02, 2018 | 35.70 | 36.00 | 33.30 | 35.70 | 8,893 | +0.90(+2.59%) |
Mar 29, 2018 | 34.80 | 34.80 | 34.80 | 0 | +1.80(+5.45%) | |
Mar 28, 2018 | 37.50 | 39.90 | 30.90 | 33.00 | 23,765 | -4.95(-13.04%) |
Mar 27, 2018 | 46.80 | 48.90 | 37.50 | 37.95 | 36,601 | -8.25(-17.86%) |
Mar 26, 2018 | 46.20 | 46.20 | 44.10 | 46.20 | 6,457 | +0.30(+0.65%) |
Mar 23, 2018 | 45.30 | 46.80 | 42.90 | 45.90 | 10,113 | +0.30(+0.66%) |
Mar 22, 2018 | 46.50 | 48.57 | 45.00 | 45.60 | 8,870 | -1.20(-2.56%) |
Mar 21, 2018 | 47.70 | 49.20 | 45.30 | 46.80 | 6,039 | -0.60(-1.27%) |
Mar 20, 2018 | 49.20 | 49.26 | 45.00 | 47.40 | 6,044 | -1.80(-3.66%) |
Mar 19, 2018 | 48.30 | 49.50 | 46.80 | 49.20 | 6,013 | +0.30(+0.61%) |
Mar 16, 2018 | 51.00 | 51.32 | 47.70 | 48.90 | 8,953 | -2.40(-4.68%) |
Mar 15, 2018 | 51.00 | 52.05 | 49.80 | 51.30 | 4,939 | -0.30(-0.58%) |
Mar 14, 2018 | 55.20 | 55.20 | 49.50 | 51.60 | 10,699 | -2.40(-4.44%) |
Mar 13, 2018 | 58.50 | 58.50 | 51.60 | 54.00 | 25,292 | +1.80(+3.45%) |
Mar 12, 2018 | 53.40 | 54.00 | 51.00 | 52.20 | 11,734 | -0.30(-0.57%) |
Mar 09, 2018 | 50.10 | 55.47 | 47.40 | 52.50 | 15,960 | +2.40(+4.79%) |
Mar 08, 2018 | 47.40 | 50.10 | 44.70 | 50.10 | 12,309 | +3.30(+7.05%) |
Mar 07, 2018 | 47.40 | 42.90 | 46.80 | 8,938 | +2.40(+5.41%) | |
Mar 06, 2018 | 46.50 | 47.10 | 44.10 | 44.40 | 6,900 | -2.70(-5.73%) |
Mar 05, 2018 | 48.60 | 48.60 | 45.90 | 47.10 | 6,069 | -1.20(-2.48%) |
Mar 02, 2018 | 46.50 | 48.60 | 45.42 | 48.30 | 6,638 | +0.90(+1.90%) |
Mar 01, 2018 | 48.30 | 49.50 | 45.30 | 47.40 | 8,961 | +0.00(+0.00%) |
Feb 28, 2018 | 45.30 | 47.40 | 45.00 | 47.40 | 6,960 | +1.20(+2.60%) |
Feb 27, 2018 | 48.30 | 49.20 | 45.30 | 46.20 | 9,477 | -1.70(-3.55%) |
Feb 26, 2018 | 45.60 | 48.00 | 44.40 | 47.90 | 6,923 | +2.30(+5.05%) |
Feb 23, 2018 | 44.40 | 45.60 | 43.50 | 45.60 | 3,193 | +0.30(+0.66%) |
Feb 22, 2018 | 43.50 | 45.30 | 4,956 | -2.40(-5.03%) | ||
Feb 21, 2018 | 44.70 | 48.00 | 43.80 | 47.70 | 10,112 | +3.30(+7.44%) |
Feb 20, 2018 | 44.40 | 44.70 | 42.90 | 44.40 | 6,699 | +0.60(+1.36%) |
Feb 16, 2018 | 43.80 | 43.80 | 43.80 | 0 | -0.30(-0.68%) | |
Feb 15, 2018 | 44.40 | 45.87 | 42.90 | 44.10 | 4,679 | -0.60(-1.34%) |
Feb 14, 2018 | 41.70 | 45.90 | 41.70 | 44.70 | 15,113 | +2.70(+6.43%) |
Feb 13, 2018 | 45.00 | 46.17 | 40.20 | 42.00 | 10,704 | -3.00(-6.67%) |
Feb 12, 2018 | 47.70 | 47.70 | 44.40 | 45.00 | 9,687 | -1.80(-3.85%) |
Feb 09, 2018 | 45.90 | 50.70 | 45.60 | 46.80 | 9,740 | +0.90(+1.96%) |
Feb 08, 2018 | 46.50 | 47.70 | 45.90 | 45.90 | 6,317 | -1.20(-2.55%) |
Feb 07, 2018 | 47.10 | 47.40 | 46.23 | 47.10 | 3,861 | -0.30(-0.63%) |
Feb 06, 2018 | 48.00 | 48.00 | 45.90 | 47.40 | 5,543 | +0.60(+1.28%) |
Feb 05, 2018 | 46.80 | 49.80 | 45.60 | 46.80 | 5,219 | +0.00(+0.00%) |
Feb 02, 2018 | 48.90 | 50.67 | 46.50 | 46.80 | 6,119 | -2.10(-4.29%) |