Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 65.11 | 65.11 | 63.25 | 63.25 | 3,160 | +1.65(+2.68%) |
Apr 27, 2018 | 61.60 | 61.60 | 61.60 | 61.60 | 940 | -0.93(-1.49%) |
Apr 26, 2018 | 62.43 | 62.65 | 62.43 | 62.53 | 1,560 | +2.16(+3.58%) |
Apr 25, 2018 | 60.00 | 60.37 | 60.00 | 60.37 | 857 | -1.19(-1.93%) |
Apr 24, 2018 | 63.92 | 64.00 | 60.93 | 61.56 | 1,741 | -2.79(-4.34%) |
Apr 23, 2018 | 60.60 | 64.35 | 60.60 | 64.35 | 3,752 | +2.93(+4.77%) |
Apr 20, 2018 | 61.25 | 61.42 | 60.76 | 61.42 | 1,167 | -1.14(-1.82%) |
Apr 19, 2018 | 63.93 | 65.12 | 62.56 | 62.56 | 2,796 | -1.71(-2.66%) |
Apr 18, 2018 | 61.96 | 64.27 | 61.56 | 64.27 | 972 | +6.02(+10.33%) |
Apr 17, 2018 | 57.98 | 58.25 | 57.56 | 58.25 | 512 | -0.97(-1.64%) |
Apr 16, 2018 | 59.22 | 59.22 | 59.22 | 59.22 | 277 | -0.91(-1.52%) |
Apr 13, 2018 | 60.06 | 60.83 | 59.93 | 60.13 | 1,709 | +0.33(+0.56%) |
Apr 12, 2018 | 58.23 | 59.80 | 58.23 | 59.80 | 1,751 | +0.64(+1.09%) |
Apr 11, 2018 | 57.91 | 59.66 | 57.91 | 59.16 | 2,790 | +2.98(+5.31%) |
Apr 10, 2018 | 54.12 | 56.17 | 54.12 | 56.17 | 255 | +5.79(+11.50%) |
Apr 09, 2018 | 50.80 | 50.97 | 50.38 | 50.38 | 10,352 | -1.71(-3.28%) |
Apr 05, 2018 | 52.09 | 52.09 | 52.09 | 3 | +1.47(+2.90%) | |
Apr 03, 2018 | 50.62 | 50.62 | 50.62 | 1 | +0.22(+0.44%) | |
Apr 02, 2018 | 51.22 | 51.22 | 50.40 | 50.40 | 770 | -2.86(-5.37%) |
Mar 28, 2018 | 53.26 | 53.26 | 53.26 | 0 | -0.28(-0.52%) | |
Mar 27, 2018 | 55.20 | 55.20 | 53.54 | 53.54 | 1,561 | -3.12(-5.51%) |
Mar 26, 2018 | 56.70 | 56.70 | 56.06 | 56.66 | 1,804 | -0.64(-1.12%) |
Mar 23, 2018 | 55.78 | 57.30 | 55.78 | 57.30 | 944 | +3.68(+6.86%) |
Mar 22, 2018 | 54.02 | 54.02 | 53.62 | 53.62 | 12,409 | -2.55(-4.54%) |
Mar 21, 2018 | 53.37 | 56.17 | 53.35 | 56.17 | 1,598 | +4.63(+8.98%) |
Mar 20, 2018 | 51.81 | 51.95 | 51.54 | 51.54 | 1,003 | +2.89(+5.93%) |
Mar 16, 2018 | 48.65 | 48.65 | 48.65 | 24 | +3.94(+8.82%) | |
Mar 14, 2018 | 44.71 | 44.71 | 44.71 | 0 | +0.15(+0.34%) | |
Mar 13, 2018 | 44.56 | 44.56 | 44.56 | 44.56 | 198 | -1.96(-4.22%) |
Mar 12, 2018 | 46.48 | 46.52 | 46.48 | 46.52 | 445 | -1.46(-3.03%) |
Mar 09, 2018 | 46.00 | 47.98 | 45.90 | 47.98 | 712 | +4.06(+9.24%) |
Mar 08, 2018 | 44.43 | 44.80 | 43.92 | 43.92 | 1,012 | -5.40(-10.94%) |
Mar 05, 2018 | 49.32 | 49.32 | 49.32 | 152 | +4.48(+9.99%) | |
Mar 02, 2018 | 44.84 | 44.84 | 44.84 | 44.84 | 190 | -1.37(-2.97%) |
Mar 01, 2018 | 45.13 | 46.21 | 44.12 | 46.21 | 2,320 | -4.39(-8.68%) |
Feb 27, 2018 | 50.60 | 50.60 | 50.60 | 57 | -1.38(-2.66%) | |
Feb 26, 2018 | 52.12 | 52.12 | 51.99 | 51.99 | 255 | -0.06(-0.11%) |
Feb 23, 2018 | 52.06 | 52.06 | 51.52 | 52.05 | 1,017 | +2.04(+4.08%) |
Feb 22, 2018 | 50.01 | 4,840 | +2.14(+4.46%) | |||
Feb 20, 2018 | 47.87 | 47.87 | 47.87 | 417 | +0.44(+0.93%) | |
Feb 16, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.50(+1.06%) | |
Feb 15, 2018 | 44.02 | 46.94 | 44.02 | 46.94 | 1,085 | +1.64(+3.61%) |
Feb 14, 2018 | 40.19 | 45.30 | 40.09 | 45.30 | 8,460 | +2.10(+4.86%) |
Feb 12, 2018 | 43.49 | 43.49 | 43.20 | 43.20 | 627 | +1.47(+3.52%) |
Feb 09, 2018 | 44.36 | 44.36 | 41.05 | 41.73 | 3,209 | -3.27(-7.26%) |
Feb 08, 2018 | 48.03 | 48.03 | 45.00 | 45.00 | 4,193 | -2.55(-5.37%) |
Feb 07, 2018 | 47.76 | 47.82 | 47.55 | 47.55 | 604 | -4.16(-8.05%) |
Feb 06, 2018 | 52.35 | 53.00 | 51.43 | 51.72 | 2,297 | -0.42(-0.82%) |
Feb 05, 2018 | 55.17 | 55.17 | 52.14 | 52.14 | 1,210 | -4.01(-7.14%) |
Feb 02, 2018 | 56.86 | 56.86 | 54.49 | 56.15 | 2,002 | -2.25(-3.85%) |