Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.30 | 62.86 | 58.99 | 62.02 | 10,070 | +0.14(+0.23%) |
Apr 27, 2018 | 62.58 | 63.00 | 60.90 | 61.88 | 5,636 | -0.28(-0.45%) |
Apr 26, 2018 | 59.08 | 63.00 | 57.40 | 62.16 | 12,007 | +3.08(+5.21%) |
Apr 25, 2018 | 58.38 | 60.06 | 57.12 | 59.08 | 3,758 | +0.28(+0.48%) |
Apr 24, 2018 | 59.22 | 60.34 | 57.12 | 58.80 | 5,762 | +0.14(+0.24%) |
Apr 23, 2018 | 59.64 | 62.29 | 57.69 | 58.66 | 5,115 | -1.26(-2.10%) |
Apr 20, 2018 | 60.34 | 62.44 | 57.68 | 59.92 | 8,062 | -0.28(-0.47%) |
Apr 19, 2018 | 62.30 | 63.00 | 59.92 | 60.20 | 7,454 | -2.24(-3.59%) |
Apr 18, 2018 | 59.92 | 63.56 | 59.08 | 62.44 | 19,186 | +2.10(+3.48%) |
Apr 17, 2018 | 63.00 | 63.00 | 59.08 | 60.34 | 13,439 | -2.10(-3.36%) |
Apr 16, 2018 | 56.00 | 65.10 | 54.88 | 62.44 | 31,677 | +9.52(+17.99%) |
Apr 13, 2018 | 58.10 | 58.66 | 51.59 | 52.92 | 20,023 | -4.48(-7.80%) |
Apr 12, 2018 | 53.20 | 59.92 | 52.92 | 57.40 | 28,733 | +4.34(+8.18%) |
Apr 11, 2018 | 49.70 | 53.65 | 48.39 | 53.06 | 38,112 | +7.14(+15.55%) |
Apr 10, 2018 | 46.76 | 48.44 | 45.92 | 45.92 | 6,554 | -0.28(-0.61%) |
Apr 09, 2018 | 44.66 | 47.04 | 43.54 | 46.20 | 4,757 | +1.82(+4.10%) |
Apr 06, 2018 | 45.78 | 47.74 | 43.68 | 44.38 | 24,195 | -3.64(-7.58%) |
Apr 05, 2018 | 49.42 | 49.42 | 47.18 | 48.02 | 2,566 | -0.70(-1.44%) |
Apr 04, 2018 | 45.78 | 49.00 | 43.68 | 48.72 | 12,045 | +2.24(+4.82%) |
Apr 03, 2018 | 44.52 | 47.18 | 44.52 | 46.48 | 5,814 | +2.24(+5.06%) |
Apr 02, 2018 | 45.22 | 45.22 | 43.68 | 44.24 | 8,068 | -1.54(-3.36%) |
Mar 29, 2018 | 45.78 | 45.78 | 45.78 | 0 | -1.26(-2.68%) | |
Mar 28, 2018 | 45.36 | 47.74 | 43.96 | 47.04 | 16,945 | +1.96(+4.35%) |
Mar 27, 2018 | 43.88 | 45.79 | 40.88 | 45.08 | 9,656 | +0.28(+0.63%) |
Mar 26, 2018 | 43.40 | 45.78 | 42.66 | 44.80 | 7,496 | +2.10(+4.92%) |
Mar 23, 2018 | 41.86 | 43.54 | 40.74 | 42.70 | 7,465 | +0.98(+2.35%) |
Mar 22, 2018 | 42.14 | 44.24 | 41.65 | 41.72 | 8,541 | -1.26(-2.93%) |
Mar 21, 2018 | 40.04 | 44.52 | 40.04 | 42.98 | 13,431 | +2.94(+7.34%) |
Mar 20, 2018 | 41.16 | 42.42 | 39.90 | 40.04 | 5,342 | -0.84(-2.05%) |
Mar 19, 2018 | 41.30 | 42.42 | 38.93 | 40.88 | 18,707 | -0.56(-1.35%) |
Mar 16, 2018 | 42.70 | 42.70 | 40.84 | 41.44 | 10,055 | -0.98(-2.31%) |
Mar 15, 2018 | 42.70 | 43.96 | 40.60 | 42.42 | 9,601 | +0.00(+0.00%) |
Mar 14, 2018 | 47.60 | 47.88 | 42.28 | 42.42 | 12,509 | -4.90(-10.36%) |
Mar 13, 2018 | 45.36 | 48.30 | 45.36 | 47.32 | 10,057 | +2.24(+4.97%) |
Mar 12, 2018 | 44.10 | 46.20 | 43.40 | 45.08 | 6,473 | +1.26(+2.88%) |
Mar 09, 2018 | 42.42 | 44.38 | 41.86 | 43.82 | 13,855 | +1.68(+3.99%) |
Mar 08, 2018 | 42.98 | 43.68 | 41.58 | 42.14 | 6,397 | -0.98(-2.27%) |
Mar 07, 2018 | 42.00 | 43.40 | 41.58 | 43.12 | 7,188 | +0.56(+1.32%) |
Mar 06, 2018 | 43.54 | 44.10 | 41.86 | 42.56 | 7,281 | -1.40(-3.18%) |
Mar 05, 2018 | 44.52 | 45.78 | 42.84 | 43.96 | 4,105 | -0.70(-1.57%) |
Mar 02, 2018 | 41.86 | 45.22 | 41.72 | 44.66 | 10,523 | +2.10(+4.93%) |
Mar 01, 2018 | 44.66 | 45.22 | 41.44 | 42.56 | 9,494 | -1.82(-4.10%) |
Feb 28, 2018 | 46.62 | 46.62 | 44.10 | 44.38 | 7,592 | -2.38(-5.09%) |
Feb 27, 2018 | 46.34 | 47.32 | 44.52 | 46.76 | 8,360 | +0.56(+1.21%) |
Feb 26, 2018 | 45.92 | 47.18 | 44.81 | 46.20 | 7,172 | +0.28(+0.61%) |
Feb 23, 2018 | 46.06 | 46.20 | 44.10 | 45.92 | 3,680 | +0.14(+0.31%) |
Feb 22, 2018 | 44.38 | 46.62 | 44.38 | 45.78 | 7,529 | +1.82(+4.14%) |
Feb 21, 2018 | 45.78 | 47.04 | 43.68 | 43.96 | 8,388 | -1.68(-3.68%) |
Feb 20, 2018 | 45.64 | 47.32 | 45.19 | 45.64 | 4,464 | -0.42(-0.91%) |
Feb 16, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.28(-0.60%) | |
Feb 15, 2018 | 47.46 | 47.46 | 46.06 | 46.34 | 3,420 | -0.70(-1.49%) |
Feb 14, 2018 | 45.36 | 47.46 | 45.01 | 47.04 | 3,588 | +1.26(+2.75%) |
Feb 13, 2018 | 43.68 | 45.92 | 43.12 | 45.78 | 3,384 | +1.68(+3.81%) |
Feb 12, 2018 | 43.12 | 46.34 | 42.29 | 44.10 | 5,370 | +0.98(+2.27%) |
Feb 09, 2018 | 42.84 | 44.38 | 40.60 | 43.12 | 10,028 | +0.98(+2.33%) |
Feb 08, 2018 | 44.80 | 44.94 | 42.00 | 42.14 | 11,540 | -2.38(-5.35%) |
Feb 07, 2018 | 42.42 | 45.22 | 42.12 | 44.52 | 14,515 | +2.52(+6.00%) |
Feb 06, 2018 | 42.00 | 44.38 | 40.88 | 42.00 | 16,184 | -1.68(-3.85%) |
Feb 05, 2018 | 44.66 | 45.22 | 42.00 | 43.68 | 13,873 | -1.68(-3.70%) |
Feb 02, 2018 | 46.62 | 47.18 | 43.54 | 45.36 | 12,048 | -1.82(-3.86%) |