Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.00 | 31.80 | 30.00 | 31.05 | 76,521 | +0.75(+2.48%) |
Apr 27, 2018 | 30.60 | 31.18 | 30.00 | 30.30 | 62,608 | -0.30(-0.98%) |
Apr 26, 2018 | 31.65 | 31.77 | 30.60 | 30.60 | 66,239 | -1.35(-4.23%) |
Apr 25, 2018 | 30.60 | 32.10 | 29.40 | 31.95 | 113,736 | +1.20(+3.90%) |
Apr 24, 2018 | 33.30 | 33.45 | 28.82 | 30.75 | 228,306 | -2.70(-8.07%) |
Apr 23, 2018 | 33.45 | 34.35 | 31.65 | 33.45 | 126,470 | +0.15(+0.45%) |
Apr 20, 2018 | 34.05 | 34.65 | 33.08 | 33.30 | 84,718 | -1.35(-3.90%) |
Apr 19, 2018 | 35.40 | 35.55 | 33.90 | 34.65 | 82,825 | -0.60(-1.70%) |
Apr 18, 2018 | 36.00 | 36.30 | 34.95 | 35.25 | 63,790 | -0.75(-2.08%) |
Apr 17, 2018 | 35.70 | 36.60 | 35.40 | 36.00 | 75,884 | +0.60(+1.69%) |
Apr 16, 2018 | 34.65 | 36.45 | 34.65 | 35.40 | 119,710 | +0.90(+2.61%) |
Apr 13, 2018 | 34.80 | 35.25 | 33.75 | 34.50 | 103,848 | -0.30(-0.86%) |
Apr 12, 2018 | 33.90 | 34.95 | 33.90 | 34.80 | 66,925 | +0.90(+2.65%) |
Apr 11, 2018 | 34.35 | 34.58 | 33.75 | 33.90 | 60,370 | -0.45(-1.31%) |
Apr 10, 2018 | 34.80 | 34.95 | 33.75 | 34.35 | 75,053 | -0.15(-0.43%) |
Apr 09, 2018 | 35.25 | 35.40 | 34.20 | 34.50 | 51,280 | -0.15(-0.43%) |
Apr 06, 2018 | 34.95 | 36.00 | 34.20 | 34.65 | 74,544 | -1.05(-2.94%) |
Apr 05, 2018 | 33.75 | 36.15 | 33.75 | 35.70 | 120,188 | +1.50(+4.39%) |
Apr 04, 2018 | 34.20 | 34.35 | 33.30 | 34.20 | 91,917 | -0.60(-1.72%) |
Apr 03, 2018 | 35.10 | 35.25 | 33.90 | 34.80 | 84,085 | -0.45(-1.28%) |
Apr 02, 2018 | 35.25 | 36.00 | 34.35 | 35.25 | 122,439 | +0.00(+0.00%) |
Mar 29, 2018 | 35.25 | 35.25 | 35.25 | 0 | +2.10(+6.33%) | |
Mar 28, 2018 | 33.60 | 34.20 | 30.90 | 33.15 | 276,911 | -0.75(-2.21%) |
Mar 27, 2018 | 35.40 | 36.59 | 33.30 | 33.90 | 142,980 | -2.70(-7.38%) |
Mar 26, 2018 | 36.15 | 36.90 | 34.35 | 36.60 | 134,905 | +0.90(+2.52%) |
Mar 23, 2018 | 35.40 | 37.35 | 34.50 | 35.70 | 141,212 | -0.15(-0.42%) |
Mar 22, 2018 | 36.90 | 37.35 | 35.25 | 35.85 | 138,417 | -1.50(-4.02%) |
Mar 21, 2018 | 36.45 | 37.80 | 36.30 | 37.35 | 122,663 | +1.05(+2.89%) |
Mar 20, 2018 | 37.20 | 37.35 | 36.00 | 36.30 | 114,621 | -0.90(-2.42%) |
Mar 19, 2018 | 37.50 | 38.25 | 36.45 | 37.20 | 136,574 | +0.00(+0.00%) |
Mar 16, 2018 | 42.15 | 42.15 | 36.45 | 37.20 | 493,208 | -2.55(-6.42%) |
Mar 15, 2018 | 41.25 | 41.25 | 38.55 | 39.75 | 263,212 | +1.50(+3.92%) |
Mar 14, 2018 | 39.60 | 39.60 | 37.65 | 38.25 | 105,352 | -1.20(-3.04%) |
Mar 13, 2018 | 41.10 | 41.25 | 37.95 | 39.45 | 103,914 | -1.35(-3.31%) |
Mar 12, 2018 | 41.70 | 42.15 | 40.50 | 40.80 | 112,095 | -1.05(-2.51%) |
Mar 09, 2018 | 43.50 | 43.65 | 41.25 | 41.85 | 110,177 | -1.05(-2.45%) |
Mar 08, 2018 | 42.45 | 43.65 | 39.75 | 42.90 | 275,304 | +3.60(+9.16%) |
Mar 07, 2018 | 39.75 | 39.30 | 103,523 | +0.75(+1.95%) | ||
Mar 06, 2018 | 38.10 | 39.11 | 37.05 | 38.55 | 135,358 | +0.75(+1.98%) |
Mar 05, 2018 | 38.25 | 38.55 | 36.75 | 37.80 | 113,556 | +0.15(+0.40%) |
Mar 02, 2018 | 35.25 | 38.25 | 34.65 | 37.65 | 123,298 | +1.35(+3.72%) |
Mar 01, 2018 | 37.50 | 37.50 | 35.10 | 36.30 | 181,182 | -1.35(-3.59%) |
Feb 28, 2018 | 37.05 | 39.00 | 36.87 | 37.65 | 109,704 | +1.05(+2.87%) |
Feb 27, 2018 | 40.20 | 40.35 | 36.00 | 36.60 | 267,350 | -3.60(-8.96%) |
Feb 26, 2018 | 40.35 | 41.19 | 39.90 | 40.20 | 117,119 | +0.30(+0.75%) |
Feb 23, 2018 | 40.50 | 41.55 | 39.75 | 39.90 | 101,742 | -0.90(-2.21%) |
Feb 22, 2018 | 41.40 | 42.00 | 39.90 | 40.80 | 111,881 | -0.60(-1.45%) |
Feb 21, 2018 | 41.55 | 42.60 | 41.25 | 41.40 | 82,355 | +0.75(+1.85%) |
Feb 20, 2018 | 45.00 | 45.00 | 39.90 | 40.65 | 239,098 | -4.65(-10.26%) |
Feb 16, 2018 | 45.30 | 45.30 | 45.30 | 0 | -1.35(-2.89%) | |
Feb 15, 2018 | 44.10 | 48.44 | 43.95 | 46.65 | 313,784 | +3.15(+7.24%) |
Feb 14, 2018 | 39.00 | 44.10 | 39.00 | 43.50 | 180,863 | +3.75(+9.43%) |
Feb 13, 2018 | 39.75 | 40.35 | 38.25 | 39.75 | 126,011 | -0.45(-1.12%) |
Feb 12, 2018 | 41.25 | 43.35 | 39.90 | 40.20 | 188,424 | -0.75(-1.83%) |
Feb 09, 2018 | 40.35 | 41.40 | 38.70 | 40.95 | 179,999 | +1.50(+3.80%) |
Feb 08, 2018 | 41.40 | 42.15 | 39.45 | 39.45 | 144,167 | -1.80(-4.36%) |
Feb 07, 2018 | 44.25 | 44.70 | 40.50 | 41.25 | 266,522 | -2.10(-4.84%) |
Feb 06, 2018 | 36.75 | 44.04 | 36.15 | 43.35 | 409,083 | +4.27(+10.94%) |
Feb 05, 2018 | 38.70 | 41.10 | 37.50 | 39.08 | 481,792 | -1.88(-4.58%) |
Feb 02, 2018 | 45.15 | 46.80 | 39.30 | 40.95 | 722,559 | -5.25(-11.36%) |