Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 42.10 | 42.75 | 40.30 | 40.35 | 585,793 | -1.65(-3.93%) |
Apr 27, 2018 | 42.90 | 44.55 | 41.95 | 42.00 | 810,855 | -0.50(-1.18%) |
Apr 26, 2018 | 40.70 | 42.83 | 40.37 | 42.50 | 634,777 | +1.80(+4.42%) |
Apr 25, 2018 | 40.10 | 40.75 | 38.60 | 40.70 | 387,036 | +0.90(+2.26%) |
Apr 24, 2018 | 40.20 | 40.95 | 39.10 | 39.80 | 629,751 | -0.35(-0.87%) |
Apr 23, 2018 | 39.65 | 40.35 | 39.00 | 40.15 | 287,494 | +0.65(+1.65%) |
Apr 20, 2018 | 39.10 | 40.10 | 38.80 | 39.50 | 252,055 | +0.10(+0.25%) |
Apr 19, 2018 | 41.00 | 41.85 | 39.10 | 39.40 | 303,578 | -1.95(-4.72%) |
Apr 18, 2018 | 41.40 | 42.85 | 40.93 | 41.35 | 408,524 | +0.15(+0.36%) |
Apr 17, 2018 | 39.40 | 42.30 | 39.15 | 41.20 | 370,673 | +1.90(+4.83%) |
Apr 16, 2018 | 41.05 | 41.60 | 38.00 | 39.30 | 503,870 | -1.30(-3.20%) |
Apr 13, 2018 | 42.00 | 42.00 | 39.80 | 40.60 | 644,076 | -1.60(-3.79%) |
Apr 12, 2018 | 42.00 | 44.20 | 41.05 | 42.20 | 726,977 | +0.85(+2.06%) |
Apr 11, 2018 | 39.45 | 41.60 | 38.24 | 41.35 | 671,663 | +1.40(+3.50%) |
Apr 10, 2018 | 37.65 | 40.35 | 37.25 | 39.95 | 970,449 | +3.95(+10.97%) |
Apr 09, 2018 | 35.70 | 37.30 | 35.35 | 36.00 | 355,359 | +0.85(+2.42%) |
Apr 06, 2018 | 35.80 | 36.65 | 34.90 | 35.15 | 358,230 | -1.30(-3.57%) |
Apr 05, 2018 | 37.85 | 38.00 | 36.05 | 36.45 | 587,093 | -0.90(-2.41%) |
Apr 04, 2018 | 35.75 | 37.65 | 35.35 | 37.35 | 537,424 | +1.10(+3.03%) |
Apr 03, 2018 | 37.50 | 38.00 | 35.45 | 36.25 | 673,549 | -0.65(-1.76%) |
Apr 02, 2018 | 39.00 | 39.85 | 36.85 | 36.90 | 587,157 | -2.10(-5.38%) |
Mar 29, 2018 | 39.00 | 39.00 | 39.00 | 0 | +0.95(+2.50%) | |
Mar 28, 2018 | 38.40 | 38.50 | 36.10 | 38.05 | 604,795 | -0.45(-1.17%) |
Mar 27, 2018 | 41.10 | 41.10 | 35.70 | 38.50 | 1,291,622 | -2.65(-6.44%) |
Mar 26, 2018 | 40.55 | 41.50 | 38.91 | 41.15 | 1,185,999 | +1.50(+3.78%) |
Mar 23, 2018 | 38.75 | 40.78 | 38.20 | 39.65 | 399,166 | +1.20(+3.12%) |
Mar 22, 2018 | 38.80 | 39.85 | 38.25 | 38.45 | 337,996 | -1.25(-3.15%) |
Mar 21, 2018 | 40.85 | 41.10 | 39.00 | 39.70 | 284,606 | -1.10(-2.70%) |
Mar 20, 2018 | 38.85 | 41.20 | 38.25 | 40.80 | 672,134 | +2.12(+5.49%) |
Mar 19, 2018 | 42.20 | 43.10 | 38.15 | 38.67 | 809,737 | -3.23(-7.70%) |
Mar 16, 2018 | 41.85 | 43.50 | 41.00 | 41.90 | 2,974,913 | +0.00(+0.00%) |
Mar 15, 2018 | 42.60 | 43.55 | 41.45 | 41.90 | 641,383 | -0.10(-0.24%) |
Mar 14, 2018 | 41.55 | 42.20 | 40.25 | 42.00 | 392,650 | +0.75(+1.82%) |
Mar 13, 2018 | 46.15 | 46.90 | 41.15 | 41.25 | 693,205 | -4.80(-10.42%) |
Mar 12, 2018 | 44.55 | 47.20 | 44.20 | 46.05 | 802,952 | +1.90(+4.30%) |
Mar 09, 2018 | 44.65 | 45.05 | 43.01 | 44.15 | 1,446,284 | +0.15(+0.34%) |
Mar 08, 2018 | 42.10 | 44.00 | 42.05 | 44.00 | 520,143 | +1.75(+4.14%) |
Mar 07, 2018 | 42.65 | 44.05 | 41.55 | 42.25 | 594,436 | -1.20(-2.76%) |
Mar 06, 2018 | 43.50 | 44.45 | 42.75 | 43.45 | 524,029 | +0.50(+1.16%) |
Mar 05, 2018 | 39.40 | 44.80 | 39.40 | 42.95 | 1,275,517 | +3.55(+9.01%) |
Mar 02, 2018 | 36.65 | 39.95 | 36.25 | 39.40 | 808,058 | +2.20(+5.91%) |
Mar 01, 2018 | 36.70 | 37.65 | 34.77 | 37.20 | 2,713,623 | -1.32(-3.44%) |
Feb 28, 2018 | 39.30 | 41.55 | 38.20 | 38.52 | 1,483,964 | -4.02(-9.46%) |
Feb 27, 2018 | 43.30 | 45.40 | 42.20 | 42.55 | 654,919 | -0.55(-1.28%) |
Feb 26, 2018 | 44.55 | 45.00 | 42.80 | 43.10 | 328,576 | -0.90(-2.05%) |
Feb 23, 2018 | 43.20 | 44.05 | 40.55 | 44.00 | 444,215 | +1.10(+2.56%) |
Feb 22, 2018 | 43.90 | 46.10 | 42.01 | 42.90 | 494,063 | -0.75(-1.72%) |
Feb 21, 2018 | 44.15 | 45.30 | 43.00 | 43.65 | 642,001 | -1.15(-2.57%) |
Feb 20, 2018 | 45.10 | 46.15 | 43.40 | 44.80 | 555,771 | -0.60(-1.32%) |
Feb 16, 2018 | 45.40 | 45.40 | 45.40 | 0 | -1.65(-3.51%) | |
Feb 15, 2018 | 42.85 | 48.90 | 42.60 | 47.05 | 1,782,537 | -1.30(-2.69%) |
Feb 14, 2018 | 49.90 | 43.55 | 48.35 | 1,427,769 | +3.30(+7.33%) | |
Feb 13, 2018 | 39.25 | 45.20 | 38.25 | 45.05 | 1,017,194 | +5.57(+14.12%) |
Feb 12, 2018 | 41.95 | 44.00 | 37.01 | 39.48 | 1,383,248 | -2.23(-5.34%) |
Feb 09, 2018 | 37.40 | 41.85 | 35.85 | 41.70 | 1,033,141 | +5.00(+13.62%) |
Feb 08, 2018 | 37.70 | 38.00 | 36.55 | 36.70 | 690,375 | -0.60(-1.61%) |
Feb 07, 2018 | 35.90 | 36.50 | 35.60 | 37.30 | 672,514 | +1.50(+4.19%) |
Feb 06, 2018 | 31.90 | 35.90 | 31.65 | 35.80 | 747,515 | +1.85(+5.45%) |
Feb 05, 2018 | 33.00 | 35.00 | 32.55 | 33.95 | 548,650 | +0.90(+2.72%) |
Feb 02, 2018 | 35.55 | 35.60 | 31.00 | 33.05 | 1,166,151 | -2.90(-8.07%) |