Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.75 | 37.85 | 36.82 | 37.31 | 45,996 | -0.20(-0.52%) |
Apr 27, 2018 | 37.46 | 38.00 | 36.82 | 37.51 | 47,469 | +0.20(+0.53%) |
Apr 26, 2018 | 37.31 | 37.44 | 36.77 | 37.31 | 70,693 | -0.05(-0.13%) |
Apr 25, 2018 | 37.26 | 37.95 | 36.63 | 37.36 | 117,784 | +0.44(+1.20%) |
Apr 24, 2018 | 37.56 | 37.95 | 36.58 | 36.92 | 57,866 | -0.34(-0.92%) |
Apr 23, 2018 | 36.73 | 37.75 | 36.53 | 37.26 | 36,904 | +0.78(+2.15%) |
Apr 20, 2018 | 36.43 | 37.13 | 36.28 | 36.48 | 38,553 | -0.05(-0.13%) |
Apr 19, 2018 | 36.92 | 37.17 | 36.19 | 36.53 | 62,335 | -0.34(-0.93%) |
Apr 18, 2018 | 36.53 | 37.46 | 36.38 | 36.87 | 46,279 | +0.39(+1.08%) |
Apr 17, 2018 | 36.04 | 36.92 | 35.84 | 36.48 | 47,183 | +0.69(+1.92%) |
Apr 16, 2018 | 35.35 | 35.89 | 34.32 | 35.79 | 86,119 | +0.64(+1.81%) |
Apr 13, 2018 | 35.79 | 35.99 | 35.08 | 35.16 | 54,077 | -0.49(-1.38%) |
Apr 12, 2018 | 35.21 | 35.94 | 35.11 | 35.65 | 40,378 | +0.69(+1.96%) |
Apr 11, 2018 | 34.57 | 35.16 | 34.42 | 34.96 | 37,707 | +0.15(+0.42%) |
Apr 10, 2018 | 34.37 | 35.11 | 34.08 | 34.81 | 50,518 | +1.08(+3.20%) |
Apr 09, 2018 | 33.29 | 34.22 | 33.00 | 33.73 | 86,954 | +0.44(+1.33%) |
Apr 06, 2018 | 34.62 | 35.35 | 33.00 | 33.29 | 98,253 | -1.42(-4.10%) |
Apr 05, 2018 | 34.42 | 34.86 | 34.03 | 34.71 | 92,942 | +0.54(+1.58%) |
Apr 04, 2018 | 31.87 | 34.52 | 31.18 | 34.18 | 101,375 | +1.67(+5.13%) |
Apr 03, 2018 | 31.72 | 33.19 | 30.40 | 32.51 | 218,783 | +1.08(+3.43%) |
Apr 02, 2018 | 36.92 | 36.92 | 31.16 | 31.43 | 296,519 | -7.01(-18.24%) |
Mar 29, 2018 | 38.44 | 38.44 | 38.44 | 0 | +0.64(+1.69%) | |
Mar 28, 2018 | 38.34 | 38.69 | 37.17 | 37.80 | 107,317 | -0.44(-1.15%) |
Mar 27, 2018 | 38.20 | 39.23 | 37.80 | 38.25 | 55,748 | +0.10(+0.26%) |
Mar 26, 2018 | 37.36 | 38.39 | 37.31 | 38.15 | 87,531 | +1.47(+4.01%) |
Mar 23, 2018 | 37.17 | 37.56 | 36.58 | 36.68 | 81,672 | -0.59(-1.58%) |
Mar 22, 2018 | 38.44 | 39.17 | 37.17 | 37.26 | 102,211 | -1.57(-4.04%) |
Mar 21, 2018 | 38.20 | 38.98 | 37.95 | 38.83 | 130,458 | +0.49(+1.28%) |
Mar 20, 2018 | 38.54 | 38.83 | 37.61 | 38.34 | 72,871 | -0.25(-0.64%) |
Mar 19, 2018 | 37.90 | 38.88 | 37.71 | 38.59 | 99,801 | +0.83(+2.21%) |
Mar 16, 2018 | 37.46 | 38.83 | 37.41 | 37.75 | 222,578 | +0.25(+0.65%) |
Mar 15, 2018 | 38.34 | 38.88 | 37.31 | 37.51 | 123,554 | -0.64(-1.67%) |
Mar 14, 2018 | 38.74 | 38.86 | 36.92 | 38.15 | 130,338 | -0.34(-0.89%) |
Mar 13, 2018 | 36.58 | 39.03 | 36.58 | 38.49 | 181,520 | +2.35(+6.51%) |
Mar 12, 2018 | 36.53 | 37.02 | 35.30 | 36.14 | 104,033 | -0.34(-0.94%) |
Mar 09, 2018 | 37.71 | 38.15 | 35.84 | 36.48 | 95,702 | -1.18(-3.13%) |
Mar 08, 2018 | 35.06 | 37.80 | 34.81 | 37.66 | 113,392 | +2.84(+8.17%) |
Mar 07, 2018 | 34.71 | 34.81 | 138,144 | -1.47(-4.05%) | ||
Mar 06, 2018 | 34.32 | 36.77 | 33.00 | 36.28 | 171,207 | +2.01(+5.87%) |
Mar 05, 2018 | 34.42 | 36.04 | 34.08 | 34.27 | 231,447 | -0.44(-1.27%) |
Mar 02, 2018 | 27.31 | 35.16 | 26.87 | 34.71 | 318,008 | +7.06(+25.53%) |
Mar 01, 2018 | 24.91 | 28.14 | 24.81 | 27.65 | 182,885 | +3.87(+16.29%) |
Feb 28, 2018 | 24.52 | 25.00 | 23.68 | 23.78 | 83,389 | -0.78(-3.19%) |
Feb 27, 2018 | 24.86 | 25.15 | 24.42 | 24.57 | 79,410 | -0.25(-0.99%) |
Feb 26, 2018 | 24.96 | 25.44 | 24.76 | 24.81 | 76,420 | -0.05(-0.20%) |
Feb 23, 2018 | 24.71 | 25.06 | 24.32 | 24.86 | 58,009 | +0.44(+1.81%) |
Feb 22, 2018 | 24.42 | 38,916 | +0.29(+1.22%) | |||
Feb 21, 2018 | 24.03 | 25.20 | 24.03 | 24.12 | 67,834 | +0.05(+0.20%) |
Feb 20, 2018 | 23.78 | 24.27 | 23.73 | 24.07 | 85,902 | +0.15(+0.61%) |
Feb 16, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.39(+1.67%) | |
Feb 15, 2018 | 23.19 | 23.68 | 23.05 | 23.54 | 60,453 | +0.69(+3.00%) |
Feb 14, 2018 | 22.11 | 22.95 | 22.02 | 22.85 | 59,219 | +0.49(+2.19%) |
Feb 13, 2018 | 22.11 | 22.55 | 21.92 | 22.36 | 84,424 | +0.15(+0.66%) |
Feb 12, 2018 | 22.60 | 22.68 | 22.06 | 22.21 | 111,011 | -0.05(-0.22%) |
Feb 09, 2018 | 22.90 | 23.00 | 21.85 | 22.26 | 120,404 | -0.29(-1.30%) |
Feb 08, 2018 | 23.34 | 23.34 | 22.11 | 22.55 | 158,032 | -0.83(-3.56%) |
Feb 07, 2018 | 23.49 | 23.63 | 22.70 | 23.39 | 112,099 | +0.00(+0.00%) |
Feb 06, 2018 | 24.42 | 24.91 | 23.39 | 23.39 | 134,393 | -1.47(-5.92%) |
Feb 05, 2018 | 27.21 | 27.21 | 24.07 | 24.86 | 155,912 | -2.65(-9.63%) |
Feb 02, 2018 | 28.10 | 28.14 | 27.46 | 27.51 | 112,245 | -0.83(-2.94%) |