Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.35 | 45.35 | 43.95 | 44.45 | 101,548 | -0.65(-1.44%) |
Apr 27, 2018 | 45.20 | 45.25 | 44.00 | 45.10 | 70,678 | -0.05(-0.11%) |
Apr 26, 2018 | 45.35 | 46.80 | 44.75 | 45.15 | 72,809 | +0.10(+0.22%) |
Apr 25, 2018 | 45.50 | 45.50 | 44.15 | 45.05 | 184,598 | -0.50(-1.10%) |
Apr 24, 2018 | 44.60 | 45.70 | 43.75 | 45.55 | 164,568 | +0.95(+2.13%) |
Apr 23, 2018 | 43.65 | 44.70 | 42.90 | 44.60 | 216,426 | +1.10(+2.53%) |
Apr 20, 2018 | 42.00 | 43.75 | 42.00 | 43.50 | 111,250 | +1.50(+3.57%) |
Apr 19, 2018 | 42.00 | 42.35 | 41.01 | 42.00 | 78,340 | -0.20(-0.47%) |
Apr 18, 2018 | 42.25 | 43.90 | 41.20 | 42.20 | 137,927 | +0.15(+0.36%) |
Apr 17, 2018 | 41.30 | 43.00 | 40.00 | 42.05 | 83,711 | +0.95(+2.31%) |
Apr 16, 2018 | 41.30 | 41.85 | 39.70 | 41.10 | 76,062 | +0.15(+0.37%) |
Apr 13, 2018 | 42.85 | 42.85 | 39.61 | 40.95 | 121,116 | -1.70(-3.99%) |
Apr 12, 2018 | 42.35 | 44.00 | 41.55 | 42.65 | 143,162 | +0.60(+1.43%) |
Apr 11, 2018 | 44.30 | 45.15 | 41.80 | 42.05 | 78,538 | -2.25(-5.08%) |
Apr 10, 2018 | 44.00 | 46.45 | 40.60 | 44.30 | 217,807 | +0.85(+1.96%) |
Apr 09, 2018 | 40.10 | 46.10 | 40.10 | 43.45 | 376,275 | +3.65(+9.17%) |
Apr 06, 2018 | 40.60 | 41.30 | 39.40 | 39.80 | 93,696 | -1.00(-2.45%) |
Apr 05, 2018 | 40.90 | 41.25 | 40.45 | 40.80 | 105,452 | +0.15(+0.37%) |
Apr 04, 2018 | 40.85 | 42.84 | 40.00 | 40.65 | 259,119 | -0.90(-2.17%) |
Apr 03, 2018 | 40.50 | 41.80 | 40.00 | 41.55 | 148,181 | +1.55(+3.87%) |
Apr 02, 2018 | 40.00 | 41.05 | 38.00 | 40.00 | 204,734 | -0.10(-0.25%) |
Mar 29, 2018 | 40.10 | 40.10 | 40.10 | 0 | +1.55(+4.02%) | |
Mar 28, 2018 | 39.65 | 39.90 | 37.60 | 38.55 | 207,191 | -1.20(-3.02%) |
Mar 27, 2018 | 39.95 | 40.90 | 38.55 | 39.75 | 236,214 | -0.10(-0.25%) |
Mar 26, 2018 | 40.30 | 40.33 | 38.75 | 39.85 | 78,385 | +0.15(+0.38%) |
Mar 23, 2018 | 40.85 | 41.45 | 39.55 | 39.70 | 137,725 | -0.65(-1.61%) |
Mar 22, 2018 | 41.25 | 41.73 | 39.80 | 40.35 | 129,456 | -1.50(-3.58%) |
Mar 21, 2018 | 40.55 | 42.65 | 40.55 | 41.85 | 116,743 | +1.30(+3.21%) |
Mar 20, 2018 | 40.20 | 41.55 | 39.80 | 40.55 | 99,935 | +0.35(+0.87%) |
Mar 19, 2018 | 41.50 | 43.90 | 39.49 | 40.20 | 133,882 | -1.30(-3.13%) |
Mar 16, 2018 | 40.40 | 41.80 | 40.15 | 41.50 | 277,921 | +1.15(+2.85%) |
Mar 15, 2018 | 42.60 | 44.65 | 40.00 | 40.35 | 205,486 | -1.95(-4.61%) |
Mar 14, 2018 | 43.60 | 43.60 | 41.70 | 42.30 | 102,785 | -1.00(-2.31%) |
Mar 13, 2018 | 44.90 | 49.70 | 43.20 | 43.30 | 149,429 | -1.60(-3.56%) |
Mar 12, 2018 | 46.90 | 48.30 | 44.85 | 44.90 | 135,796 | -2.10(-4.47%) |
Mar 09, 2018 | 46.45 | 47.60 | 45.65 | 47.00 | 103,950 | +0.80(+1.73%) |
Mar 08, 2018 | 47.65 | 48.55 | 45.71 | 46.20 | 88,957 | -1.30(-2.74%) |
Mar 07, 2018 | 45.15 | 48.25 | 43.45 | 47.50 | 239,064 | +1.80(+3.94%) |
Mar 06, 2018 | 49.00 | 50.45 | 45.25 | 45.70 | 150,026 | -3.30(-6.73%) |
Mar 05, 2018 | 47.45 | 50.10 | 47.00 | 49.00 | 242,779 | +1.25(+2.62%) |
Mar 02, 2018 | 49.75 | 49.75 | 45.70 | 47.75 | 243,522 | -2.05(-4.12%) |
Mar 01, 2018 | 50.95 | 50.95 | 48.30 | 49.80 | 142,469 | -1.15(-2.26%) |
Feb 28, 2018 | 53.35 | 53.80 | 50.80 | 50.95 | 235,112 | -2.40(-4.50%) |
Feb 27, 2018 | 52.85 | 53.75 | 49.71 | 53.35 | 189,805 | +0.70(+1.33%) |
Feb 26, 2018 | 51.05 | 53.12 | 50.05 | 52.65 | 195,323 | +1.90(+3.74%) |
Feb 23, 2018 | 51.00 | 51.45 | 49.85 | 50.75 | 122,276 | +0.15(+0.30%) |
Feb 22, 2018 | 50.75 | 53.85 | 50.45 | 50.60 | 112,162 | -0.40(-0.78%) |
Feb 21, 2018 | 52.15 | 54.65 | 49.18 | 51.00 | 237,365 | -1.10(-2.11%) |
Feb 20, 2018 | 55.95 | 55.95 | 49.20 | 52.10 | 747,520 | -2.60(-4.75%) |
Feb 16, 2018 | 54.70 | 54.70 | 54.70 | 0 | +2.45(+4.69%) | |
Feb 15, 2018 | 48.85 | 52.50 | 48.85 | 52.25 | 329,460 | +3.90(+8.07%) |
Feb 14, 2018 | 41.95 | 48.80 | 41.95 | 48.35 | 349,112 | +6.05(+14.30%) |
Feb 13, 2018 | 41.00 | 42.30 | 40.55 | 42.30 | 51,137 | +1.10(+2.67%) |
Feb 12, 2018 | 41.45 | 42.65 | 40.05 | 41.20 | 78,854 | -0.05(-0.12%) |
Feb 09, 2018 | 39.75 | 41.55 | 39.30 | 41.25 | 176,429 | +1.60(+4.04%) |
Feb 08, 2018 | 39.95 | 39.95 | 38.35 | 39.65 | 80,498 | -0.15(-0.38%) |
Feb 07, 2018 | 39.30 | 39.85 | 38.73 | 39.80 | 61,790 | +0.30(+0.76%) |
Feb 06, 2018 | 37.70 | 39.55 | 37.00 | 39.50 | 122,040 | +0.45(+1.15%) |
Feb 05, 2018 | 39.00 | 39.00 | 38.15 | 39.05 | 36,987 | -0.15(-0.38%) |
Feb 02, 2018 | 39.75 | 39.80 | 38.30 | 39.20 | 98,581 | -1.00(-2.49%) |