Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.93 | 42.03 | 40.10 | 40.56 | 578,638 | -1.22(-2.91%) |
Apr 27, 2018 | 41.87 | 42.65 | 41.37 | 41.78 | 141,534 | +0.11(+0.27%) |
Apr 26, 2018 | 40.14 | 41.91 | 39.68 | 41.66 | 173,689 | +1.64(+4.09%) |
Apr 25, 2018 | 40.11 | 40.28 | 39.18 | 40.03 | 166,882 | -0.29(-0.73%) |
Apr 24, 2018 | 42.30 | 42.32 | 39.94 | 40.32 | 239,657 | -0.37(-0.91%) |
Apr 23, 2018 | 41.27 | 41.42 | 40.18 | 40.69 | 209,410 | +0.28(+0.68%) |
Apr 20, 2018 | 41.60 | 41.70 | 39.89 | 40.42 | 253,320 | -2.10(-4.94%) |
Apr 19, 2018 | 42.88 | 43.15 | 41.10 | 42.52 | 582,805 | -1.03(-2.36%) |
Apr 18, 2018 | 41.80 | 43.93 | 41.69 | 43.54 | 626,068 | +4.57(+11.74%) |
Apr 17, 2018 | 38.63 | 39.27 | 37.56 | 38.97 | 302,127 | -0.08(-0.19%) |
Apr 16, 2018 | 35.61 | 39.38 | 35.42 | 39.05 | 581,419 | +1.77(+4.74%) |
Apr 13, 2018 | 38.56 | 38.56 | 36.62 | 37.28 | 326,061 | -1.26(-3.26%) |
Apr 12, 2018 | 39.18 | 39.73 | 38.13 | 38.53 | 540,477 | +0.52(+1.38%) |
Apr 11, 2018 | 33.89 | 38.99 | 33.77 | 38.01 | 1,330,209 | +1.25(+3.39%) |
Apr 10, 2018 | 35.67 | 37.04 | 35.66 | 36.76 | 1,545,240 | +1.15(+3.23%) |
Apr 09, 2018 | 37.98 | 38.58 | 35.41 | 35.61 | 2,196,563 | -16.72(-31.95%) |
Apr 06, 2018 | 55.42 | 55.84 | 51.83 | 52.33 | 76,494 | -3.39(-6.08%) |
Apr 05, 2018 | 55.53 | 56.14 | 55.06 | 55.72 | 42,637 | +0.17(+0.31%) |
Apr 04, 2018 | 51.78 | 55.65 | 51.68 | 55.55 | 72,701 | +1.49(+2.76%) |
Apr 03, 2018 | 52.83 | 54.05 | 52.83 | 54.05 | 51,127 | +0.87(+1.63%) |
Apr 02, 2018 | 53.48 | 54.42 | 52.12 | 53.19 | 83,509 | -1.92(-3.49%) |
Mar 29, 2018 | 55.11 | 55.11 | 55.11 | 0 | +3.86(+7.53%) | |
Mar 28, 2018 | 51.37 | 52.18 | 50.57 | 51.25 | 86,431 | -0.74(-1.43%) |
Mar 27, 2018 | 53.95 | 54.48 | 51.73 | 51.99 | 103,026 | -1.44(-2.69%) |
Mar 26, 2018 | 54.35 | 54.74 | 51.78 | 53.42 | 120,469 | -0.33(-0.62%) |
Mar 23, 2018 | 56.17 | 56.33 | 53.68 | 53.76 | 124,589 | -0.93(-1.70%) |
Mar 22, 2018 | 56.72 | 57.02 | 54.60 | 54.69 | 122,942 | -4.87(-8.18%) |
Mar 21, 2018 | 56.66 | 59.81 | 56.45 | 59.56 | 130,432 | +4.04(+7.28%) |
Mar 20, 2018 | 54.79 | 56.01 | 54.35 | 55.52 | 86,183 | +1.40(+2.58%) |
Mar 19, 2018 | 54.97 | 55.42 | 53.55 | 54.12 | 89,423 | -2.10(-3.74%) |
Mar 16, 2018 | 54.95 | 56.61 | 54.66 | 56.23 | 235,268 | +1.99(+3.67%) |
Mar 15, 2018 | 55.52 | 55.64 | 53.73 | 54.23 | 101,682 | -1.70(-3.04%) |
Mar 14, 2018 | 57.30 | 57.34 | 55.42 | 55.93 | 166,307 | -1.47(-2.57%) |
Mar 13, 2018 | 60.44 | 60.52 | 57.11 | 57.41 | 232,703 | -3.30(-5.43%) |
Mar 12, 2018 | 60.96 | 61.00 | 59.49 | 60.71 | 118,856 | -0.62(-1.01%) |
Mar 09, 2018 | 60.10 | 61.47 | 59.49 | 61.33 | 79,247 | +3.03(+5.20%) |
Mar 08, 2018 | 58.40 | 58.96 | 57.24 | 58.29 | 60,837 | +0.18(+0.31%) |
Mar 07, 2018 | 58.87 | 56.92 | 58.11 | 75,392 | -0.98(-1.65%) | |
Mar 06, 2018 | 62.00 | 62.00 | 58.71 | 59.09 | 147,788 | -3.07(-4.94%) |
Mar 05, 2018 | 59.42 | 62.29 | 58.85 | 62.16 | 88,438 | +2.31(+3.86%) |
Mar 02, 2018 | 56.40 | 59.91 | 55.42 | 59.85 | 137,352 | +0.51(+0.85%) |
Mar 01, 2018 | 59.49 | 60.72 | 57.53 | 59.34 | 157,424 | -0.24(-0.41%) |
Feb 28, 2018 | 62.58 | 63.08 | 59.31 | 59.59 | 123,014 | -3.63(-5.74%) |
Feb 27, 2018 | 66.69 | 66.82 | 63.21 | 63.21 | 105,763 | -5.71(-8.29%) |
Feb 26, 2018 | 67.16 | 68.92 | 66.45 | 68.92 | 228,810 | +4.78(+7.45%) |
Feb 23, 2018 | 63.87 | 64.72 | 62.88 | 64.14 | 100,577 | +0.07(+0.12%) |
Feb 22, 2018 | 64.07 | 456,946 | +3.56(+5.88%) | |||
Feb 21, 2018 | 61.53 | 62.93 | 60.32 | 60.51 | 339,324 | +1.24(+2.09%) |
Feb 20, 2018 | 58.99 | 58.99 | 58.57 | 59.27 | 59,971 | +0.67(+1.14%) |
Feb 16, 2018 | 58.60 | 58.60 | 58.60 | 0 | -2.88(-4.69%) | |
Feb 15, 2018 | 60.21 | 61.61 | 59.23 | 61.49 | 152,226 | +2.36(+3.99%) |
Feb 14, 2018 | 54.15 | 59.36 | 54.08 | 59.13 | 151,306 | +4.18(+7.61%) |
Feb 13, 2018 | 53.45 | 55.08 | 52.99 | 54.95 | 138,187 | +2.32(+4.41%) |
Feb 12, 2018 | 51.10 | 53.58 | 51.10 | 52.63 | 104,928 | +3.36(+6.83%) |
Feb 09, 2018 | 49.17 | 50.65 | 44.74 | 49.27 | 181,133 | +0.79(+1.63%) |
Feb 08, 2018 | 54.09 | 54.18 | 48.28 | 48.48 | 207,263 | -4.57(-8.62%) |
Feb 07, 2018 | 56.92 | 58.27 | 52.61 | 53.05 | 93,471 | -5.18(-8.90%) |
Feb 06, 2018 | 54.50 | 58.71 | 54.38 | 58.24 | 217,005 | +2.21(+3.94%) |
Feb 05, 2018 | 58.58 | 60.25 | 54.96 | 56.03 | 206,320 | -3.61(-6.05%) |
Feb 02, 2018 | 62.13 | 62.41 | 59.44 | 59.63 | 184,754 | -4.63(-7.21%) |