Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.40 | 33.40 | 33.00 | 33.00 | 447 | -0.40(-1.20%) |
Apr 27, 2018 | 33.30 | 33.90 | 32.21 | 33.40 | 2,248 | -0.10(-0.30%) |
Apr 26, 2018 | 34.10 | 36.20 | 33.10 | 33.50 | 3,165 | -3.40(-9.21%) |
Apr 25, 2018 | 37.21 | 37.40 | 36.90 | 36.90 | 924 | -0.30(-0.81%) |
Apr 24, 2018 | 37.10 | 38.50 | 37.10 | 37.20 | 1,041 | +0.00(+0.00%) |
Apr 23, 2018 | 38.40 | 38.50 | 37.20 | 37.20 | 510 | -1.10(-2.86%) |
Apr 20, 2018 | 37.50 | 39.00 | 37.37 | 38.30 | 1,537 | +0.95(+2.54%) |
Apr 19, 2018 | 36.20 | 38.80 | 36.20 | 37.35 | 1,387 | -2.85(-7.09%) |
Apr 18, 2018 | 37.70 | 40.78 | 37.70 | 40.20 | 452 | +2.40(+6.35%) |
Apr 17, 2018 | 39.90 | 39.90 | 37.80 | 37.80 | 765 | -0.97(-2.50%) |
Apr 16, 2018 | 40.00 | 40.50 | 38.50 | 38.77 | 608 | -2.33(-5.67%) |
Apr 13, 2018 | 42.90 | 42.90 | 41.00 | 41.10 | 1,386 | -1.40(-3.29%) |
Apr 12, 2018 | 44.00 | 44.50 | 42.50 | 42.50 | 1,178 | -0.50(-1.16%) |
Apr 11, 2018 | 49.49 | 49.49 | 42.80 | 43.00 | 2,305 | +0.40(+0.94%) |
Apr 10, 2018 | 50.00 | 50.00 | 42.40 | 42.60 | 2,549 | +0.10(+0.24%) |
Apr 09, 2018 | 34.00 | 42.50 | 34.00 | 42.50 | 3,371 | +8.05(+23.37%) |
Apr 06, 2018 | 39.60 | 39.60 | 32.57 | 34.45 | 2,621 | -5.55(-13.88%) |
Apr 05, 2018 | 42.00 | 42.30 | 40.00 | 40.00 | 1,543 | -2.10(-4.99%) |
Apr 04, 2018 | 46.00 | 46.00 | 42.00 | 42.10 | 607 | -4.10(-8.87%) |
Apr 03, 2018 | 45.40 | 47.40 | 44.00 | 46.20 | 1,219 | +0.40(+0.88%) |
Apr 02, 2018 | 45.00 | 45.80 | 45.00 | 45.80 | 514 | +0.30(+0.65%) |
Mar 29, 2018 | 45.50 | 45.50 | 45.50 | 0 | -2.20(-4.61%) | |
Mar 28, 2018 | 50.90 | 52.00 | 47.70 | 47.70 | 1,990 | -2.30(-4.60%) |
Mar 27, 2018 | 50.00 | 50.70 | 50.00 | 50.00 | 860 | -0.20(-0.40%) |
Mar 26, 2018 | 50.00 | 50.80 | 50.00 | 50.20 | 869 | -0.30(-0.59%) |
Mar 23, 2018 | 51.50 | 51.50 | 50.10 | 50.50 | 827 | +0.50(+1.00%) |
Mar 22, 2018 | 50.80 | 50.80 | 50.00 | 50.00 | 650 | -0.15(-0.30%) |
Mar 21, 2018 | 50.33 | 50.60 | 50.00 | 50.15 | 1,547 | +0.15(+0.30%) |
Mar 20, 2018 | 50.40 | 51.15 | 50.00 | 50.00 | 938 | -0.20(-0.40%) |
Mar 19, 2018 | 50.10 | 51.00 | 50.00 | 50.20 | 941 | +0.00(+0.00%) |
Mar 16, 2018 | 51.20 | 51.25 | 50.10 | 50.20 | 592 | -1.30(-2.52%) |
Mar 15, 2018 | 51.70 | 51.70 | 51.20 | 51.50 | 928 | +0.30(+0.59%) |
Mar 14, 2018 | 52.30 | 52.30 | 51.20 | 51.20 | 951 | -0.50(-0.97%) |
Mar 13, 2018 | 52.50 | 52.75 | 51.20 | 51.70 | 1,111 | -1.20(-2.27%) |
Mar 12, 2018 | 54.60 | 54.60 | 51.30 | 52.90 | 4,775 | -0.60(-1.12%) |
Mar 09, 2018 | 52.40 | 53.50 | 51.00 | 53.50 | 3,159 | +1.70(+3.28%) |
Mar 08, 2018 | 50.50 | 54.65 | 50.50 | 51.80 | 623 | +1.50(+2.98%) |
Mar 07, 2018 | 50.51 | 51.95 | 50.00 | 50.30 | 610 | -0.70(-1.37%) |
Mar 06, 2018 | 53.00 | 53.60 | 50.50 | 51.00 | 1,442 | -2.30(-4.32%) |
Mar 05, 2018 | 55.00 | 55.00 | 50.20 | 53.30 | 1,565 | +1.79(+3.48%) |
Mar 02, 2018 | 50.40 | 54.90 | 50.40 | 51.51 | 1,202 | +1.11(+2.20%) |
Mar 01, 2018 | 53.22 | 53.22 | 50.40 | 50.40 | 1,145 | -1.10(-2.14%) |
Feb 28, 2018 | 51.40 | 51.80 | 51.30 | 51.50 | 567 | -0.90(-1.72%) |
Feb 27, 2018 | 52.50 | 52.50 | 52.40 | 52.40 | 213 | -0.70(-1.32%) |
Feb 26, 2018 | 51.60 | 55.72 | 51.20 | 53.10 | 607 | -2.90(-5.18%) |
Feb 23, 2018 | 53.50 | 56.00 | 50.50 | 56.00 | 994 | +4.00(+7.69%) |
Feb 22, 2018 | 55.50 | 55.50 | 52.00 | 52.00 | 424 | -1.50(-2.80%) |
Feb 21, 2018 | 55.00 | 55.00 | 52.87 | 53.50 | 864 | +0.62(+1.18%) |
Feb 20, 2018 | 57.50 | 58.00 | 52.88 | 52.88 | 968 | -5.02(-8.67%) |
Feb 16, 2018 | 57.90 | 57.90 | 57.90 | 0 | +5.71(+10.94%) | |
Feb 15, 2018 | 54.40 | 54.40 | 51.50 | 52.19 | 805 | -0.31(-0.59%) |
Feb 14, 2018 | 52.50 | 53.50 | 52.25 | 52.50 | 958 | -1.00(-1.87%) |
Feb 13, 2018 | 54.50 | 54.50 | 53.00 | 53.50 | 880 | +1.00(+1.90%) |
Feb 12, 2018 | 52.10 | 59.90 | 52.10 | 52.50 | 1,092 | -0.30(-0.57%) |
Feb 09, 2018 | 60.00 | 60.00 | 52.60 | 52.80 | 988 | -1.30(-2.40%) |
Feb 08, 2018 | 55.00 | 55.99 | 50.00 | 54.10 | 1,625 | -2.40(-4.25%) |
Feb 07, 2018 | 59.00 | 58.00 | 56.50 | 56.50 | 1,030 | -1.50(-2.59%) |
Feb 06, 2018 | 59.50 | 59.50 | 56.00 | 58.00 | 2,404 | +0.20(+0.35%) |
Feb 05, 2018 | 62.28 | 62.28 | 57.62 | 57.80 | 1,946 | -4.84(-7.72%) |
Feb 02, 2018 | 66.00 | 68.00 | 62.63 | 62.63 | 5,707 | +0.51(+0.82%) |