Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.80 | 38.50 | 36.05 | 38.50 | 2,911 | +0.76(+2.00%) |
Apr 27, 2018 | 37.77 | 38.50 | 37.45 | 37.74 | 935 | -0.76(-1.96%) |
Apr 26, 2018 | 37.45 | 38.50 | 37.07 | 38.50 | 4,550 | +0.70(+1.85%) |
Apr 25, 2018 | 37.10 | 37.80 | 35.99 | 37.80 | 3,423 | +0.35(+0.93%) |
Apr 24, 2018 | 36.05 | 37.45 | 36.05 | 37.45 | 2,976 | +2.10(+5.94%) |
Apr 23, 2018 | 36.40 | 36.40 | 35.35 | 35.35 | 2,974 | -1.40(-3.81%) |
Apr 20, 2018 | 35.70 | 37.80 | 35.70 | 36.75 | 2,312 | +1.05(+2.94%) |
Apr 19, 2018 | 37.52 | 38.12 | 35.70 | 35.70 | 1,557 | -2.10(-5.56%) |
Apr 18, 2018 | 37.80 | 38.50 | 37.29 | 37.80 | 1,594 | +0.00(+0.00%) |
Apr 17, 2018 | 35.70 | 38.15 | 35.70 | 37.80 | 5,248 | +2.10(+5.88%) |
Apr 16, 2018 | 37.45 | 38.85 | 35.70 | 35.70 | 3,644 | -2.10(-5.56%) |
Apr 13, 2018 | 38.15 | 38.85 | 37.80 | 37.80 | 589 | -0.70(-1.82%) |
Apr 12, 2018 | 38.15 | 38.85 | 38.15 | 38.50 | 6,355 | +0.35(+0.92%) |
Apr 11, 2018 | 38.15 | 38.85 | 38.15 | 38.15 | 4,342 | -0.35(-0.91%) |
Apr 10, 2018 | 38.50 | 38.85 | 37.81 | 38.50 | 6,188 | +0.70(+1.85%) |
Apr 09, 2018 | 37.80 | 38.50 | 37.39 | 37.80 | 2,363 | +0.00(+0.00%) |
Apr 06, 2018 | 38.15 | 38.15 | 37.45 | 37.80 | 3,831 | -0.35(-0.92%) |
Apr 05, 2018 | 37.80 | 38.50 | 36.93 | 38.15 | 1,881 | +0.00(+0.00%) |
Apr 04, 2018 | 37.29 | 38.50 | 37.29 | 38.15 | 2,439 | +0.35(+0.93%) |
Apr 03, 2018 | 37.10 | 38.50 | 37.02 | 37.80 | 2,061 | +1.05(+2.86%) |
Apr 02, 2018 | 36.75 | 38.15 | 36.40 | 36.75 | 5,146 | +0.35(+0.96%) |
Mar 29, 2018 | 36.40 | 36.40 | 36.40 | 0 | -0.70(-1.89%) | |
Mar 28, 2018 | 35.77 | 37.10 | 35.70 | 37.10 | 3,126 | +0.70(+1.92%) |
Mar 27, 2018 | 37.45 | 37.45 | 35.70 | 36.40 | 2,233 | -0.35(-0.95%) |
Mar 26, 2018 | 36.75 | 37.10 | 35.35 | 36.75 | 4,760 | +0.00(+0.00%) |
Mar 23, 2018 | 38.15 | 38.50 | 36.40 | 36.75 | 7,415 | -1.75(-4.55%) |
Mar 22, 2018 | 37.80 | 38.50 | 35.70 | 38.50 | 9,933 | +0.35(+0.92%) |
Mar 21, 2018 | 38.50 | 45.04 | 37.45 | 38.15 | 12,353 | +0.35(+0.93%) |
Mar 20, 2018 | 34.65 | 38.85 | 33.60 | 37.80 | 47,132 | +5.07(+15.51%) |
Mar 19, 2018 | 31.15 | 33.25 | 29.75 | 32.73 | 34,991 | +3.68(+12.65%) |
Mar 16, 2018 | 27.65 | 29.05 | 27.65 | 29.05 | 6,530 | +1.40(+5.06%) |
Mar 15, 2018 | 30.15 | 30.25 | 27.65 | 27.65 | 14,473 | -2.10(-7.06%) |
Mar 14, 2018 | 29.75 | 30.80 | 29.75 | 29.75 | 4,461 | +0.00(+0.00%) |
Mar 13, 2018 | 30.80 | 30.80 | 29.75 | 29.75 | 520 | -0.70(-2.30%) |
Mar 12, 2018 | 30.55 | 31.15 | 30.45 | 30.45 | 1,558 | +0.00(+0.00%) |
Mar 09, 2018 | 29.40 | 31.15 | 28.70 | 30.45 | 10,263 | +1.05(+3.57%) |
Mar 08, 2018 | 29.23 | 29.40 | 29.05 | 29.40 | 2,350 | +0.17(+0.60%) |
Mar 07, 2018 | 29.23 | 29.40 | 29.05 | 29.23 | 3,128 | -0.17(-0.60%) |
Mar 06, 2018 | 29.40 | 29.40 | 29.05 | 29.40 | 616 | +0.33(+1.14%) |
Mar 05, 2018 | 29.05 | 29.40 | 29.05 | 29.07 | 1,374 | -0.33(-1.13%) |
Mar 02, 2018 | 29.29 | 29.75 | 28.71 | 29.40 | 3,121 | -0.18(-0.59%) |
Mar 01, 2018 | 27.86 | 29.75 | 27.86 | 29.57 | 1,945 | +2.27(+8.33%) |
Feb 28, 2018 | 27.30 | 29.05 | 27.30 | 27.30 | 2,561 | +0.00(+0.00%) |
Feb 27, 2018 | 29.40 | 29.40 | 27.30 | 27.30 | 9,539 | -1.40(-4.88%) |
Feb 26, 2018 | 29.40 | 29.75 | 28.35 | 28.70 | 12,124 | -1.75(-5.75%) |
Feb 23, 2018 | 30.45 | 30.80 | 30.10 | 30.45 | 682 | +0.35(+1.16%) |
Feb 22, 2018 | 30.65 | 30.80 | 30.10 | 30.10 | 1,581 | -0.35(-1.15%) |
Feb 21, 2018 | 31.15 | 31.15 | 29.75 | 30.45 | 2,119 | -1.05(-3.33%) |
Feb 20, 2018 | 31.50 | 31.85 | 31.15 | 31.50 | 5,593 | +1.05(+3.45%) |
Feb 16, 2018 | 30.45 | 30.45 | 30.45 | 0 | +1.05(+3.57%) | |
Feb 15, 2018 | 29.40 | 29.75 | 29.40 | 29.40 | 2,054 | -0.35(-1.18%) |
Feb 14, 2018 | 30.10 | 30.10 | 29.40 | 29.75 | 744 | +0.00(+0.00%) |
Feb 13, 2018 | 29.05 | 30.10 | 28.36 | 29.75 | 5,634 | +0.70(+2.41%) |
Feb 12, 2018 | 29.05 | 29.75 | 28.35 | 29.05 | 935 | -0.35(-1.19%) |
Feb 09, 2018 | 29.75 | 29.75 | 28.00 | 29.40 | 2,530 | +0.00(+0.00%) |
Feb 08, 2018 | 30.80 | 30.80 | 29.05 | 29.40 | 4,336 | -1.05(-3.45%) |
Feb 07, 2018 | 28.35 | 30.80 | 28.35 | 30.45 | 3,851 | +2.10(+7.41%) |
Feb 06, 2018 | 27.30 | 29.05 | 24.90 | 28.35 | 6,875 | -0.70(-2.41%) |
Feb 05, 2018 | 30.10 | 30.10 | 29.75 | 29.05 | 4,886 | -1.40(-4.60%) |
Feb 02, 2018 | 30.45 | 31.15 | 29.75 | 30.45 | 3,783 | -0.35(-1.14%) |