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%) |