Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.50 | 27.25 | 26.00 | 27.15 | 2,696 | +1.15(+4.44%) |
Apr 27, 2018 | 26.50 | 27.20 | 25.25 | 26.00 | 3,240 | +0.13(+0.50%) |
Apr 26, 2018 | 25.75 | 27.40 | 25.50 | 25.86 | 1,955 | -0.09(-0.33%) |
Apr 25, 2018 | 25.50 | 26.50 | 25.50 | 25.95 | 2,331 | -0.55(-2.06%) |
Apr 24, 2018 | 27.50 | 27.50 | 25.00 | 26.50 | 6,667 | -1.00(-3.65%) |
Apr 23, 2018 | 27.50 | 27.50 | 26.50 | 27.50 | 1,479 | +0.00(+0.00%) |
Apr 20, 2018 | 27.50 | 27.50 | 26.51 | 27.50 | 3,080 | +0.45(+1.64%) |
Apr 19, 2018 | 28.50 | 29.50 | 26.50 | 27.05 | 6,173 | -1.43(-5.00%) |
Apr 18, 2018 | 28.00 | 29.50 | 28.00 | 28.48 | 3,696 | -0.27(-0.92%) |
Apr 17, 2018 | 28.00 | 29.00 | 27.50 | 28.75 | 5,223 | +0.75(+2.66%) |
Apr 16, 2018 | 27.25 | 29.00 | 26.50 | 28.00 | 8,464 | +0.76(+2.79%) |
Apr 13, 2018 | 26.20 | 27.50 | 26.20 | 27.24 | 2,003 | +0.74(+2.79%) |
Apr 12, 2018 | 26.30 | 27.00 | 26.11 | 26.50 | 2,071 | +0.10(+0.38%) |
Apr 11, 2018 | 27.00 | 27.48 | 26.00 | 26.40 | 2,234 | -0.85(-3.12%) |
Apr 10, 2018 | 25.50 | 27.50 | 25.50 | 27.25 | 2,453 | +0.73(+2.77%) |
Apr 09, 2018 | 26.60 | 27.50 | 26.00 | 26.52 | 2,492 | -0.48(-1.80%) |
Apr 06, 2018 | 27.60 | 28.50 | 26.56 | 27.00 | 2,048 | -2.00(-6.90%) |
Apr 05, 2018 | 28.90 | 29.50 | 27.20 | 29.00 | 1,822 | +0.75(+2.67%) |
Apr 04, 2018 | 27.50 | 28.31 | 25.55 | 28.25 | 4,204 | +1.39(+5.20%) |
Apr 03, 2018 | 29.50 | 29.90 | 26.60 | 26.85 | 1,303 | -2.15(-7.41%) |
Apr 02, 2018 | 29.93 | 29.93 | 27.57 | 29.00 | 1,580 | +0.38(+1.33%) |
Mar 29, 2018 | 28.62 | 28.62 | 28.62 | 0 | +2.00(+7.51%) | |
Mar 28, 2018 | 27.50 | 29.60 | 26.00 | 26.62 | 2,905 | -1.13(-4.09%) |
Mar 27, 2018 | 28.50 | 31.00 | 27.60 | 27.75 | 7,709 | -0.51(-1.79%) |
Mar 26, 2018 | 31.00 | 31.90 | 27.55 | 28.26 | 8,787 | -2.54(-8.26%) |
Mar 23, 2018 | 31.61 | 35.75 | 29.50 | 30.80 | 24,119 | -1.70(-5.22%) |
Mar 22, 2018 | 34.50 | 34.50 | 32.50 | 32.50 | 2,587 | -1.55(-4.57%) |
Mar 21, 2018 | 32.40 | 35.37 | 31.50 | 34.05 | 3,292 | +1.56(+4.80%) |
Mar 20, 2018 | 35.52 | 38.27 | 27.55 | 32.49 | 22,403 | -3.08(-8.66%) |
Mar 19, 2018 | 39.00 | 39.00 | 35.50 | 35.58 | 3,925 | -3.42(-8.78%) |
Mar 16, 2018 | 35.51 | 39.00 | 35.50 | 39.00 | 5,771 | +3.25(+9.09%) |
Mar 15, 2018 | 36.25 | 36.50 | 35.50 | 35.75 | 2,158 | -0.55(-1.52%) |
Mar 14, 2018 | 36.94 | 36.94 | 35.50 | 36.30 | 1,486 | +0.17(+0.47%) |
Mar 13, 2018 | 38.13 | 38.28 | 36.00 | 36.13 | 2,862 | -0.62(-1.69%) |
Mar 12, 2018 | 39.16 | 40.99 | 36.75 | 36.75 | 4,701 | -2.25(-5.77%) |
Mar 09, 2018 | 41.50 | 42.95 | 38.50 | 39.00 | 1,990 | -1.53(-3.79%) |
Mar 08, 2018 | 42.00 | 42.50 | 40.46 | 40.53 | 1,279 | +0.49(+1.22%) |
Mar 07, 2018 | 42.50 | 42.75 | 40.05 | 40.05 | 2,309 | -1.55(-3.71%) |
Mar 06, 2018 | 40.99 | 43.00 | 40.50 | 41.59 | 3,039 | +0.85(+2.07%) |
Mar 05, 2018 | 39.50 | 40.99 | 39.04 | 40.74 | 2,241 | +1.24(+3.15%) |
Mar 02, 2018 | 40.00 | 40.00 | 38.75 | 39.50 | 1,320 | +0.75(+1.94%) |
Mar 01, 2018 | 38.50 | 39.50 | 37.52 | 38.75 | 1,917 | +1.24(+3.32%) |
Feb 28, 2018 | 39.00 | 39.00 | 37.50 | 37.51 | 1,091 | -1.98(-5.01%) |
Feb 27, 2018 | 39.00 | 40.00 | 38.51 | 39.48 | 1,914 | +0.51(+1.30%) |
Feb 26, 2018 | 39.50 | 39.50 | 37.50 | 38.98 | 2,263 | +0.48(+1.26%) |
Feb 23, 2018 | 37.50 | 39.16 | 36.50 | 38.49 | 2,070 | +1.00(+2.67%) |
Feb 22, 2018 | 40.00 | 40.00 | 35.78 | 37.49 | 8,286 | -2.05(-5.20%) |
Feb 21, 2018 | 39.50 | 40.49 | 39.00 | 39.55 | 1,528 | -0.20(-0.49%) |
Feb 20, 2018 | 40.50 | 40.50 | 39.49 | 39.74 | 1,486 | -0.29(-0.71%) |
Feb 16, 2018 | 40.03 | 40.03 | 40.03 | 0 | -0.97(-2.37%) | |
Feb 15, 2018 | 40.50 | 41.50 | 39.50 | 41.00 | 2,242 | +0.38(+0.92%) |
Feb 14, 2018 | 41.10 | 43.00 | 40.50 | 40.62 | 2,381 | -0.52(-1.26%) |
Feb 13, 2018 | 40.84 | 42.00 | 40.01 | 41.15 | 1,815 | +0.65(+1.59%) |
Feb 12, 2018 | 39.50 | 41.00 | 39.50 | 40.50 | 2,113 | -0.50(-1.22%) |
Feb 09, 2018 | 40.95 | 42.50 | 39.50 | 41.00 | 3,904 | +0.07(+0.17%) |
Feb 08, 2018 | 41.75 | 42.50 | 40.75 | 40.93 | 1,470 | -1.56(-3.68%) |
Feb 07, 2018 | 42.50 | 42.50 | 39.52 | 42.49 | 2,373 | +1.49(+3.65%) |
Feb 06, 2018 | 42.52 | 42.52 | 39.50 | 41.00 | 5,604 | -1.50(-3.53%) |
Feb 05, 2018 | 43.00 | 45.00 | 41.50 | 42.50 | 3,308 | +1.23(+2.97%) |
Feb 02, 2018 | 42.50 | 43.50 | 40.50 | 41.27 | 6,203 | -0.73(-1.73%) |
Feb 01, 2018 | 44.95 | 45.50 | 42.00 | 42.00 | 1,700 | -2.50(-5.62%) |
Jan 31, 2018 | 41.25 | 46.99 | 40.50 | 44.50 | 7,347 | +3.12(+7.54%) |
Jan 30, 2018 | 42.75 | 43.51 | 41.00 | 41.38 | 4,759 | -1.84(-4.27%) |
Jan 29, 2018 | 46.00 | 46.00 | 43.00 | 43.23 | 8,533 | -2.77(-6.03%) |
Jan 26, 2018 | 45.60 | 46.50 | 45.00 | 46.00 | 4,003 | +0.00(+0.00%) |
Jan 25, 2018 | 52.00 | 52.00 | 44.01 | 46.00 | 17,767 | -4.51(-8.92%) |
Jan 24, 2018 | 50.50 | 51.00 | 50.00 | 50.51 | 4,250 | +0.01(+0.01%) |
Jan 23, 2018 | 51.00 | 51.50 | 50.50 | 50.50 | 1,974 | -0.50(-0.98%) |
Jan 22, 2018 | 53.00 | 53.00 | 51.00 | 51.00 | 2,505 | +0.50(+0.99%) |
Jan 19, 2018 | 50.50 | 51.80 | 50.00 | 50.50 | 1,879 | -0.82(-1.60%) |
Jan 18, 2018 | 52.00 | 52.00 | 50.00 | 51.32 | 2,350 | -0.68(-1.31%) |
Jan 17, 2018 | 51.00 | 52.50 | 51.00 | 52.00 | 3,123 | +1.50(+2.97%) |
Jan 16, 2018 | 51.50 | 52.00 | 49.55 | 50.50 | 6,173 | -2.24(-4.26%) |
Jan 12, 2018 | 52.74 | 52.74 | 52.74 | 0 | +0.74(+1.43%) | |
Jan 11, 2018 | 52.50 | 53.00 | 51.50 | 52.00 | 1,993 | -0.50(-0.95%) |
Jan 10, 2018 | 53.00 | 53.50 | 52.01 | 52.50 | 2,730 | +0.00(+0.00%) |
Jan 09, 2018 | 53.00 | 53.50 | 51.50 | 52.50 | 2,145 | -1.00(-1.87%) |
Jan 08, 2018 | 54.50 | 55.50 | 52.50 | 53.50 | 10,531 | -1.00(-1.83%) |
Jan 05, 2018 | 57.00 | 57.00 | 54.00 | 54.50 | 2,485 | -1.00(-1.80%) |
Jan 04, 2018 | 54.00 | 55.50 | 53.00 | 55.50 | 3,516 | +1.45(+2.68%) |
Jan 03, 2018 | 54.50 | 56.50 | 54.00 | 54.05 | 2,357 | -0.45(-0.83%) |
Jan 02, 2018 | 53.50 | 57.00 | 53.01 | 54.50 | 5,795 | +1.00(+1.87%) |
Dec 29, 2017 | 53.50 | 53.50 | 53.50 | 0 | -0.50(-0.93%) | |
Dec 28, 2017 | 56.00 | 56.49 | 53.00 | 54.00 | 5,444 | -2.50(-4.42%) |
Dec 27, 2017 | 52.50 | 57.50 | 51.50 | 56.50 | 29,910 | +4.50(+8.65%) |
Dec 26, 2017 | 50.50 | 53.50 | 50.50 | 52.00 | 4,951 | +0.50(+0.97%) |
Dec 22, 2017 | 50.00 | 53.00 | 50.00 | 51.50 | 2,977 | +0.50(+0.98%) |
Dec 21, 2017 | 53.00 | 54.50 | 51.00 | 51.00 | 6,109 | -2.50(-4.67%) |
Dec 20, 2017 | 50.00 | 53.50 | 49.00 | 53.50 | 7,796 | +5.50(+11.46%) |
Dec 19, 2017 | 48.50 | 49.98 | 48.00 | 48.00 | 4,303 | -0.35(-0.73%) |
Dec 18, 2017 | 50.00 | 50.17 | 48.00 | 48.35 | 6,583 | -1.65(-3.29%) |
Dec 15, 2017 | 55.00 | 55.50 | 50.00 | 50.00 | 12,580 | -5.50(-9.91%) |
Dec 14, 2017 | 56.50 | 57.50 | 54.50 | 55.50 | 11,641 | +0.00(+0.00%) |
Dec 13, 2017 | 54.00 | 56.50 | 54.00 | 55.50 | 6,029 | +0.50(+0.91%) |
Dec 12, 2017 | 56.00 | 57.16 | 54.50 | 55.00 | 4,749 | -2.00(-3.51%) |
Dec 11, 2017 | 55.50 | 57.50 | 53.73 | 57.00 | 14,998 | +1.00(+1.79%) |
Dec 08, 2017 | 53.00 | 56.00 | 53.00 | 56.00 | 8,793 | +1.62(+2.99%) |
Dec 07, 2017 | 53.00 | 54.50 | 52.51 | 54.38 | 4,322 | +0.88(+1.64%) |
Dec 06, 2017 | 55.00 | 55.00 | 52.50 | 53.50 | 5,082 | -1.50(-2.73%) |
Dec 05, 2017 | 56.50 | 56.50 | 52.50 | 55.00 | 14,862 | -1.00(-1.79%) |
Dec 04, 2017 | 51.00 | 56.50 | 51.00 | 56.00 | 22,811 | +5.50(+10.89%) |
Dec 01, 2017 | 50.50 | 50.50 | 49.72 | 50.50 | 5,139 | +0.00(+0.00%) |
Nov 30, 2017 | 49.00 | 51.50 | 49.00 | 50.50 | 4,681 | +0.00(+0.00%) |
Nov 29, 2017 | 51.50 | 52.50 | 47.70 | 50.50 | 9,075 | -1.50(-2.88%) |
Nov 28, 2017 | 50.50 | 52.00 | 50.00 | 52.00 | 2,517 | +0.00(+0.00%) |
Nov 27, 2017 | 53.50 | 53.50 | 50.00 | 52.00 | 10,142 | -0.50(-0.95%) |
Nov 24, 2017 | 54.00 | 55.00 | 51.50 | 52.50 | 5,211 | -1.00(-1.87%) |
Nov 22, 2017 | 50.50 | 53.50 | 50.00 | 53.50 | 6,095 | +3.00(+5.94%) |
Nov 21, 2017 | 52.50 | 53.00 | 50.00 | 50.50 | 10,742 | -1.25(-2.42%) |
Nov 20, 2017 | 48.50 | 51.75 | 48.50 | 51.75 | 11,703 | +3.65(+7.59%) |
Nov 17, 2017 | 45.50 | 48.25 | 44.99 | 48.10 | 16,334 | +2.60(+5.71%) |
Nov 16, 2017 | 45.00 | 46.50 | 43.00 | 45.50 | 3,737 | +0.65(+1.45%) |
Nov 15, 2017 | 44.00 | 45.00 | 43.00 | 44.85 | 4,533 | +0.85(+1.93%) |
Nov 14, 2017 | 43.47 | 45.05 | 43.00 | 44.00 | 5,008 | -0.50(-1.12%) |
Nov 13, 2017 | 47.00 | 47.10 | 43.05 | 44.50 | 6,570 | -0.72(-1.59%) |
Nov 10, 2017 | 46.50 | 47.24 | 43.75 | 45.22 | 10,628 | +0.09(+0.21%) |
Nov 09, 2017 | 46.00 | 47.36 | 42.52 | 45.12 | 25,313 | +3.55(+8.53%) |
Nov 08, 2017 | 40.00 | 44.40 | 39.51 | 41.58 | 22,108 | +2.33(+5.94%) |
Nov 07, 2017 | 39.00 | 40.00 | 38.09 | 39.25 | 4,363 | +0.92(+2.40%) |
Nov 06, 2017 | 39.50 | 39.50 | 38.00 | 38.33 | 8,336 | -1.44(-3.61%) |
Nov 03, 2017 | 39.12 | 40.00 | 38.50 | 39.77 | 6,314 | -0.03(-0.09%) |
Nov 02, 2017 | 41.05 | 41.49 | 39.00 | 39.80 | 10,793 | -1.67(-4.02%) |
Nov 01, 2017 | 44.00 | 44.00 | 40.19 | 41.47 | 4,287 | -0.59(-1.40%) |
Oct 31, 2017 | 40.50 | 45.00 | 40.00 | 42.05 | 9,805 | +1.43(+3.52%) |
Oct 30, 2017 | 41.55 | 42.65 | 40.50 | 40.62 | 4,690 | -2.07(-4.85%) |
Oct 27, 2017 | 45.00 | 47.50 | 40.00 | 42.70 | 19,573 | -1.81(-4.07%) |
Oct 26, 2017 | 50.00 | 50.50 | 40.00 | 44.51 | 13,116 | -4.99(-10.09%) |
Oct 25, 2017 | 50.50 | 50.50 | 47.91 | 49.50 | 7,447 | -1.99(-3.87%) |
Oct 24, 2017 | 52.50 | 53.00 | 49.50 | 51.49 | 10,538 | -1.01(-1.91%) |
Oct 23, 2017 | 55.00 | 55.00 | 52.50 | 52.50 | 6,911 | -2.50(-4.55%) |
Oct 20, 2017 | 54.00 | 56.50 | 53.50 | 55.00 | 4,985 | +0.00(+0.00%) |
Oct 19, 2017 | 57.00 | 57.05 | 53.50 | 55.00 | 10,147 | -1.25(-2.22%) |
Oct 18, 2017 | 56.50 | 59.00 | 54.50 | 56.25 | 11,014 | -0.75(-1.32%) |
Oct 17, 2017 | 56.00 | 58.93 | 56.00 | 57.00 | 3,020 | +0.00(+0.00%) |
Oct 16, 2017 | 60.00 | 61.85 | 56.00 | 57.00 | 12,292 | -5.50(-8.80%) |
Oct 13, 2017 | 62.00 | 63.00 | 60.00 | 62.50 | 6,959 | -0.03(-0.06%) |
Oct 12, 2017 | 60.50 | 63.00 | 60.50 | 62.53 | 4,130 | +1.03(+1.68%) |
Oct 11, 2017 | 63.50 | 64.95 | 57.55 | 61.50 | 10,831 | -2.50(-3.91%) |
Oct 10, 2017 | 63.00 | 66.00 | 63.00 | 64.00 | 6,164 | +0.50(+0.79%) |
Oct 09, 2017 | 65.50 | 67.00 | 63.00 | 63.50 | 10,362 | -3.00(-4.51%) |
Oct 06, 2017 | 66.50 | 68.50 | 66.00 | 66.50 | 8,238 | -1.00(-1.48%) |
Oct 05, 2017 | 67.50 | 69.00 | 67.00 | 67.50 | 5,334 | +0.00(+0.00%) |
Oct 04, 2017 | 67.50 | 69.00 | 66.50 | 67.50 | 4,417 | -0.50(-0.74%) |
Oct 03, 2017 | 68.50 | 69.00 | 68.00 | 68.00 | 4,145 | +0.00(+0.00%) |
Oct 02, 2017 | 70.00 | 71.00 | 67.00 | 68.00 | 7,316 | -4.00(-5.56%) |
Sep 29, 2017 | 69.50 | 72.00 | 68.50 | 72.00 | 3,530 | +1.00(+1.41%) |
Sep 28, 2017 | 68.00 | 71.00 | 67.50 | 71.00 | 7,728 | +2.00(+2.90%) |
Sep 27, 2017 | 69.50 | 70.00 | 68.00 | 69.00 | 1,386 | -0.50(-0.72%) |
Sep 26, 2017 | 69.00 | 70.50 | 68.00 | 69.50 | 2,016 | +0.50(+0.72%) |
Sep 25, 2017 | 69.50 | 72.50 | 68.50 | 69.00 | 3,607 | -1.50(-2.13%) |
Sep 22, 2017 | 70.50 | 71.00 | 68.00 | 70.50 | 4,289 | +0.50(+0.71%) |
Sep 21, 2017 | 69.00 | 71.00 | 67.00 | 70.00 | 5,403 | +1.50(+2.19%) |
Sep 20, 2017 | 71.00 | 72.00 | 68.00 | 68.50 | 6,972 | -2.00(-2.84%) |
Sep 19, 2017 | 71.00 | 72.00 | 70.50 | 70.50 | 3,800 | +0.50(+0.71%) |
Sep 18, 2017 | 71.00 | 75.00 | 69.95 | 70.00 | 6,864 | +1.50(+2.19%) |
Sep 15, 2017 | 76.50 | 76.50 | 68.50 | 68.50 | 7,483 | -8.50(-11.04%) |
Sep 14, 2017 | 77.50 | 78.28 | 76.00 | 77.00 | 2,633 | -0.50(-0.65%) |
Sep 13, 2017 | 76.00 | 78.50 | 74.50 | 77.50 | 9,397 | +1.50(+1.97%) |
Sep 12, 2017 | 73.00 | 76.00 | 72.50 | 76.00 | 10,820 | +3.50(+4.83%) |
Sep 11, 2017 | 71.00 | 73.50 | 71.00 | 72.50 | 2,593 | +1.00(+1.40%) |
Sep 08, 2017 | 72.00 | 75.00 | 70.50 | 71.50 | 5,010 | +0.00(+0.00%) |
Sep 07, 2017 | 70.50 | 72.00 | 70.00 | 71.50 | 3,085 | +1.50(+2.14%) |
Sep 06, 2017 | 72.00 | 72.00 | 70.00 | 70.00 | 1,176 | -1.50(-2.10%) |
Sep 05, 2017 | 71.00 | 71.00 | 69.50 | 71.50 | 2,589 | +0.42(+0.60%) |
Sep 01, 2017 | 68.00 | 72.00 | 67.00 | 71.08 | 5,350 | +3.08(+4.52%) |
Aug 31, 2017 | 67.00 | 70.50 | 67.00 | 68.00 | 3,744 | +0.00(+0.00%) |
Aug 30, 2017 | 69.00 | 70.00 | 67.00 | 68.00 | 2,266 | -1.00(-1.45%) |
Aug 29, 2017 | 66.50 | 70.50 | 66.50 | 69.00 | 5,687 | +2.50(+3.76%) |
Aug 28, 2017 | 68.00 | 69.00 | 65.00 | 66.50 | 4,941 | -1.50(-2.21%) |
Aug 25, 2017 | 69.00 | 69.00 | 65.00 | 68.00 | 2,948 | +0.50(+0.74%) |
Aug 24, 2017 | 65.50 | 69.00 | 65.50 | 67.50 | 5,505 | +2.00(+3.05%) |
Aug 23, 2017 | 62.50 | 67.45 | 62.50 | 65.50 | 4,136 | -0.50(-0.76%) |
Aug 22, 2017 | 72.50 | 72.50 | 64.50 | 66.00 | 5,721 | -7.00(-9.59%) |