Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 47.00 | 48.00 | 46.00 | 46.00 | 398 | -3.00(-6.12%) |
Apr 27, 2018 | 47.50 | 49.00 | 47.00 | 49.00 | 1,043 | +1.50(+3.16%) |
Apr 26, 2018 | 47.00 | 48.00 | 47.00 | 47.50 | 626 | +0.50(+1.06%) |
Apr 25, 2018 | 49.00 | 49.50 | 47.00 | 47.00 | 804 | -2.00(-4.08%) |
Apr 24, 2018 | 52.00 | 52.00 | 49.00 | 49.00 | 1,403 | -3.50(-6.67%) |
Apr 23, 2018 | 52.00 | 54.00 | 52.00 | 52.50 | 1,410 | -0.50(-0.94%) |
Apr 20, 2018 | 54.00 | 54.00 | 52.00 | 53.00 | 944 | +0.00(+0.00%) |
Apr 19, 2018 | 53.00 | 54.00 | 51.00 | 53.00 | 608 | +0.00(+0.00%) |
Apr 18, 2018 | 52.00 | 54.00 | 50.02 | 53.00 | 1,134 | +0.00(+0.00%) |
Apr 17, 2018 | 55.00 | 55.00 | 52.00 | 53.00 | 1,697 | -1.00(-1.85%) |
Apr 16, 2018 | 48.00 | 56.00 | 44.00 | 54.00 | 4,622 | +3.00(+5.88%) |
Apr 13, 2018 | 45.00 | 53.00 | 44.00 | 51.00 | 7,073 | +5.00(+10.87%) |
Apr 12, 2018 | 47.00 | 47.00 | 46.00 | 46.00 | 1,520 | +0.00(+0.00%) |
Apr 11, 2018 | 47.00 | 47.00 | 46.00 | 46.00 | 931 | +0.00(+0.00%) |
Apr 10, 2018 | 46.00 | 47.00 | 46.00 | 46.00 | 497 | -1.00(-2.13%) |
Apr 09, 2018 | 47.00 | 47.00 | 46.00 | 47.00 | 577 | +1.00(+2.17%) |
Apr 06, 2018 | 48.00 | 48.00 | 46.00 | 46.00 | 529 | -2.00(-4.17%) |
Apr 05, 2018 | 46.00 | 48.00 | 46.00 | 48.00 | 1,154 | +2.00(+4.35%) |
Apr 04, 2018 | 48.00 | 48.50 | 45.00 | 46.00 | 3,234 | -2.00(-4.17%) |
Apr 03, 2018 | 46.50 | 50.00 | 45.00 | 48.00 | 1,580 | +1.00(+2.13%) |
Apr 02, 2018 | 50.00 | 50.65 | 46.69 | 47.00 | 1,813 | -5.00(-9.62%) |
Mar 29, 2018 | 52.00 | 52.00 | 52.00 | 0 | +3.00(+6.12%) | |
Mar 28, 2018 | 51.00 | 52.00 | 49.00 | 49.00 | 1,218 | -1.50(-2.97%) |
Mar 27, 2018 | 50.00 | 51.00 | 50.00 | 50.50 | 848 | -0.50(-0.98%) |
Mar 26, 2018 | 51.96 | 52.00 | 50.00 | 51.00 | 1,643 | -3.00(-5.56%) |
Mar 23, 2018 | 54.00 | 55.00 | 52.00 | 54.00 | 1,367 | -1.00(-1.82%) |
Mar 22, 2018 | 54.00 | 55.00 | 52.00 | 55.00 | 963 | +1.00(+1.85%) |
Mar 21, 2018 | 53.00 | 55.00 | 53.00 | 54.00 | 1,230 | +1.00(+1.89%) |
Mar 20, 2018 | 52.00 | 55.98 | 51.17 | 53.00 | 1,726 | +1.00(+1.92%) |
Mar 19, 2018 | 52.00 | 54.00 | 51.00 | 52.00 | 1,536 | +0.00(+0.00%) |
Mar 16, 2018 | 52.00 | 55.12 | 51.00 | 52.00 | 1,374 | -1.00(-1.89%) |
Mar 15, 2018 | 57.00 | 58.00 | 53.00 | 53.00 | 2,041 | -4.00(-7.02%) |
Mar 14, 2018 | 55.00 | 58.00 | 55.00 | 57.00 | 5,482 | +2.00(+3.64%) |
Mar 13, 2018 | 52.00 | 55.00 | 51.00 | 55.00 | 5,062 | +4.00(+7.84%) |
Mar 12, 2018 | 51.00 | 52.00 | 50.25 | 51.00 | 2,657 | -1.00(-1.92%) |
Mar 09, 2018 | 52.00 | 52.00 | 50.00 | 52.00 | 1,034 | +2.00(+4.00%) |
Mar 08, 2018 | 49.00 | 52.00 | 49.00 | 50.00 | 3,007 | +0.00(+0.00%) |
Mar 07, 2018 | 50.00 | 51.98 | 49.00 | 50.00 | 2,588 | +0.00(+0.00%) |
Mar 06, 2018 | 51.00 | 52.00 | 50.00 | 50.00 | 530 | +0.00(+0.00%) |
Mar 05, 2018 | 50.00 | 53.00 | 50.00 | 50.00 | 1,750 | -1.00(-1.96%) |
Mar 02, 2018 | 53.00 | 53.00 | 49.00 | 51.00 | 1,417 | -1.00(-1.92%) |
Mar 01, 2018 | 53.00 | 53.00 | 50.00 | 52.00 | 3,613 | +1.00(+1.96%) |
Feb 28, 2018 | 49.00 | 52.00 | 48.50 | 51.00 | 3,091 | +2.00(+4.08%) |
Feb 27, 2018 | 48.00 | 51.90 | 48.00 | 49.00 | 3,073 | +1.00(+2.08%) |
Feb 26, 2018 | 48.00 | 49.00 | 46.00 | 48.00 | 2,332 | +2.00(+4.35%) |
Feb 23, 2018 | 46.00 | 48.00 | 46.00 | 46.00 | 1,148 | -1.00(-2.13%) |
Feb 22, 2018 | 46.60 | 48.00 | 46.00 | 47.00 | 1,523 | +1.00(+2.17%) |
Feb 21, 2018 | 47.00 | 48.00 | 46.00 | 46.00 | 1,086 | +0.00(+0.00%) |
Feb 20, 2018 | 45.00 | 48.00 | 45.00 | 46.00 | 2,418 | +2.00(+4.55%) |
Feb 16, 2018 | 44.00 | 44.00 | 44.00 | 0 | +2.00(+4.76%) | |
Feb 15, 2018 | 43.00 | 44.90 | 42.00 | 42.00 | 1,463 | -0.50(-1.18%) |
Feb 14, 2018 | 41.00 | 43.00 | 41.00 | 42.50 | 1,296 | +0.50(+1.20%) |
Feb 13, 2018 | 40.00 | 42.00 | 40.00 | 42.00 | 1,432 | +2.00(+4.99%) |
Feb 12, 2018 | 41.00 | 42.00 | 40.00 | 40.00 | 2,017 | +0.00(+0.00%) |
Feb 09, 2018 | 44.00 | 44.00 | 40.00 | 40.00 | 2,861 | -3.00(-6.98%) |
Feb 08, 2018 | 43.93 | 42.00 | 43.00 | 3,365 | +1.00(+2.38%) | |
Feb 07, 2018 | 42.00 | 44.47 | 42.00 | 42.00 | 8,145 | -1.00(-2.33%) |
Feb 06, 2018 | 42.00 | 64.00 | 42.00 | 43.00 | 74,298 | +0.00(+0.00%) |
Feb 05, 2018 | 44.00 | 44.96 | 43.00 | 43.00 | 2,564 | -1.00(-2.27%) |
Feb 02, 2018 | 43.00 | 45.00 | 43.00 | 44.00 | 2,033 | +1.00(+2.33%) |