Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.33 | 27.35 | 25.76 | 25.76 | 8,942 | -1.59(-5.81%) |
Apr 27, 2018 | 25.20 | 29.12 | 25.20 | 27.35 | 23,486 | +2.15(+8.53%) |
Apr 26, 2018 | 25.35 | 25.98 | 24.72 | 25.20 | 5,225 | -0.15(-0.57%) |
Apr 25, 2018 | 26.82 | 26.82 | 24.70 | 25.35 | 7,588 | -0.97(-3.70%) |
Apr 24, 2018 | 28.56 | 28.56 | 25.48 | 26.32 | 14,367 | -1.95(-6.91%) |
Apr 23, 2018 | 29.68 | 30.79 | 26.89 | 28.27 | 19,811 | -1.29(-4.36%) |
Apr 20, 2018 | 30.24 | 30.74 | 28.64 | 29.56 | 14,324 | -1.23(-3.98%) |
Apr 19, 2018 | 33.60 | 33.91 | 29.12 | 30.79 | 16,437 | -1.24(-3.86%) |
Apr 18, 2018 | 33.60 | 36.16 | 31.37 | 32.03 | 17,651 | -1.57(-4.68%) |
Apr 17, 2018 | 30.24 | 34.16 | 29.13 | 33.60 | 42,354 | +3.92(+13.21%) |
Apr 16, 2018 | 34.72 | 34.72 | 28.56 | 29.68 | 42,058 | -5.10(-14.67%) |
Apr 13, 2018 | 36.34 | 36.96 | 31.92 | 34.78 | 101,268 | -26.82(-43.54%) |
Apr 12, 2018 | 50.40 | 63.84 | 50.40 | 61.61 | 61,211 | +10.65(+20.89%) |
Apr 11, 2018 | 52.64 | 54.25 | 50.40 | 50.96 | 5,072 | -1.67(-3.18%) |
Apr 10, 2018 | 51.00 | 52.81 | 50.39 | 52.63 | 5,420 | +2.59(+5.18%) |
Apr 09, 2018 | 52.62 | 52.62 | 49.84 | 50.04 | 9,105 | -1.16(-2.26%) |
Apr 06, 2018 | 50.73 | 52.07 | 50.40 | 51.20 | 4,432 | -0.32(-0.62%) |
Apr 05, 2018 | 54.88 | 56.00 | 50.71 | 51.52 | 8,541 | -3.48(-6.32%) |
Apr 04, 2018 | 50.96 | 55.44 | 49.84 | 55.00 | 21,679 | +5.16(+10.35%) |
Apr 03, 2018 | 52.67 | 53.20 | 49.28 | 49.84 | 8,123 | -2.79(-5.31%) |
Apr 02, 2018 | 56.00 | 57.12 | 50.96 | 52.63 | 10,976 | -3.56(-6.33%) |
Mar 29, 2018 | 56.19 | 56.19 | 56.19 | 0 | +0.75(+1.35%) | |
Mar 28, 2018 | 54.32 | 59.92 | 49.01 | 55.44 | 25,368 | +2.24(+4.21%) |
Mar 27, 2018 | 62.16 | 62.16 | 49.01 | 53.20 | 37,042 | -7.84(-12.84%) |
Mar 26, 2018 | 73.36 | 74.48 | 60.48 | 61.04 | 24,170 | -11.20(-15.50%) |
Mar 23, 2018 | 99.12 | 101.36 | 70.00 | 72.24 | 38,975 | -25.76(-26.29%) |
Mar 22, 2018 | 104.16 | 106.96 | 95.20 | 98.00 | 15,005 | -8.96(-8.38%) |
Mar 21, 2018 | 110.88 | 110.88 | 104.72 | 106.96 | 8,462 | -3.36(-3.05%) |
Mar 20, 2018 | 110.32 | 119.84 | 106.68 | 110.32 | 16,611 | +5.60(+5.35%) |
Mar 19, 2018 | 127.68 | 127.68 | 100.80 | 104.72 | 37,543 | -21.84(-17.26%) |
Mar 16, 2018 | 125.44 | 128.24 | 125.44 | 126.56 | 3,316 | +1.12(+0.89%) |
Mar 15, 2018 | 127.12 | 127.68 | 125.44 | 125.44 | 1,899 | -2.24(-1.75%) |
Mar 14, 2018 | 129.36 | 129.36 | 125.44 | 127.68 | 3,389 | -2.24(-1.72%) |
Mar 13, 2018 | 129.36 | 131.60 | 128.24 | 129.92 | 2,564 | +0.00(+0.00%) |
Mar 12, 2018 | 128.80 | 130.48 | 125.44 | 129.92 | 3,018 | +1.68(+1.31%) |
Mar 09, 2018 | 125.44 | 128.24 | 124.32 | 128.24 | 2,855 | +4.48(+3.62%) |
Mar 08, 2018 | 128.80 | 128.80 | 122.64 | 123.76 | 8,461 | -7.28(-5.56%) |
Mar 07, 2018 | 134.96 | 127.68 | 131.04 | 10,205 | +1.15(+0.88%) | |
Mar 06, 2018 | 126.56 | 131.07 | 123.87 | 129.89 | 9,767 | +4.98(+3.99%) |
Mar 05, 2018 | 123.20 | 128.80 | 121.52 | 124.91 | 5,655 | +1.72(+1.40%) |
Mar 02, 2018 | 122.64 | 123.20 | 122.08 | 123.19 | 3,021 | +0.55(+0.45%) |
Mar 01, 2018 | 124.32 | 124.32 | 122.08 | 122.64 | 2,286 | +0.00(+0.00%) |
Feb 28, 2018 | 122.64 | 125.38 | 120.40 | 122.64 | 4,602 | -1.68(-1.35%) |
Feb 27, 2018 | 124.32 | 131.60 | 123.20 | 124.32 | 7,432 | +1.12(+0.91%) |
Feb 26, 2018 | 126.00 | 126.00 | 121.52 | 123.20 | 6,304 | -2.80(-2.22%) |
Feb 23, 2018 | 126.00 | 128.24 | 123.20 | 126.00 | 12,500 | +1.69(+1.36%) |
Feb 22, 2018 | 127.68 | 128.80 | 122.09 | 124.31 | 10,481 | -1.69(-1.34%) |
Feb 21, 2018 | 156.80 | 164.64 | 123.26 | 126.00 | 64,518 | -5.04(-3.85%) |
Feb 20, 2018 | 128.80 | 134.40 | 128.80 | 131.04 | 4,635 | +0.57(+0.43%) |
Feb 16, 2018 | 130.47 | 130.47 | 130.47 | 0 | +5.59(+4.48%) | |
Feb 15, 2018 | 124.88 | 126.00 | 123.20 | 124.88 | 1,850 | -0.56(-0.45%) |
Feb 14, 2018 | 122.08 | 127.85 | 121.58 | 125.44 | 3,033 | +3.36(+2.75%) |
Feb 13, 2018 | 122.08 | 125.36 | 120.96 | 122.08 | 2,082 | -2.24(-1.80%) |
Feb 12, 2018 | 121.52 | 127.06 | 121.10 | 124.32 | 2,097 | +3.08(+2.54%) |
Feb 09, 2018 | 124.32 | 127.12 | 116.48 | 121.24 | 4,576 | -3.08(-2.48%) |
Feb 08, 2018 | 129.36 | 129.70 | 123.20 | 124.32 | 3,709 | -5.60(-4.31%) |
Feb 07, 2018 | 131.60 | 131.60 | 126.62 | 129.92 | 4,298 | -0.56(-0.43%) |
Feb 06, 2018 | 128.24 | 136.08 | 124.32 | 130.48 | 10,244 | +2.24(+1.75%) |
Feb 05, 2018 | 129.92 | 131.04 | 127.68 | 128.24 | 3,120 | -3.92(-2.97%) |
Feb 02, 2018 | 133.28 | 133.28 | 126.06 | 132.16 | 4,550 | +2.24(+1.72%) |