Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.49 | 31.20 | 25.32 | 25.44 | 4,844 | -1.68(-6.19%) |
Apr 27, 2018 | 31.44 | 31.56 | 25.34 | 27.12 | 14,843 | +2.04(+8.13%) |
Apr 26, 2018 | 33.48 | 35.37 | 24.60 | 25.08 | 13,798 | -8.04(-24.28%) |
Apr 25, 2018 | 39.01 | 39.36 | 33.12 | 33.12 | 2,015 | -5.93(-15.18%) |
Apr 24, 2018 | 39.00 | 39.24 | 39.00 | 39.05 | 182 | -0.55(-1.39%) |
Apr 23, 2018 | 42.72 | 43.08 | 36.23 | 39.60 | 350 | -3.60(-8.33%) |
Apr 20, 2018 | 46.08 | 46.08 | 43.20 | 43.20 | 471 | -1.80(-4.00%) |
Apr 19, 2018 | 46.01 | 46.13 | 45.00 | 45.00 | 555 | -0.60(-1.31%) |
Apr 18, 2018 | 46.92 | 47.76 | 45.60 | 45.60 | 787 | -2.27(-4.74%) |
Apr 17, 2018 | 48.12 | 52.92 | 44.28 | 47.87 | 2,972 | -2.65(-5.25%) |
Apr 16, 2018 | 54.24 | 54.24 | 48.12 | 50.52 | 2,663 | -5.73(-10.18%) |
Apr 13, 2018 | 56.53 | 56.76 | 51.71 | 56.25 | 1,672 | -0.87(-1.53%) |
Apr 12, 2018 | 57.12 | 58.88 | 57.12 | 57.12 | 298 | -0.74(-1.29%) |
Apr 11, 2018 | 57.73 | 58.79 | 56.52 | 57.86 | 607 | -0.94(-1.59%) |
Apr 10, 2018 | 59.64 | 60.00 | 58.75 | 58.80 | 653 | -2.08(-3.42%) |
Apr 09, 2018 | 57.60 | 63.60 | 57.60 | 60.88 | 4,076 | +0.88(+1.47%) |
Apr 06, 2018 | 59.28 | 61.30 | 58.32 | 60.00 | 950 | -1.08(-1.77%) |
Apr 05, 2018 | 63.60 | 63.60 | 57.60 | 61.08 | 1,243 | -3.00(-4.68%) |
Apr 04, 2018 | 66.00 | 66.00 | 63.60 | 64.08 | 2,774 | -7.32(-10.25%) |
Apr 03, 2018 | 76.68 | 77.16 | 70.08 | 71.40 | 2,057 | -3.55(-4.73%) |
Apr 02, 2018 | 69.12 | 77.28 | 64.20 | 74.95 | 3,851 | +3.55(+4.97%) |
Mar 29, 2018 | 71.40 | 71.40 | 71.40 | 0 | -0.27(-0.37%) | |
Mar 28, 2018 | 61.08 | 77.40 | 59.76 | 71.67 | 4,446 | +8.94(+14.25%) |
Mar 27, 2018 | 68.40 | 68.40 | 62.72 | 62.72 | 244 | -5.68(-8.30%) |
Mar 26, 2018 | 65.88 | 75.00 | 65.45 | 68.40 | 2,349 | +2.71(+4.12%) |
Mar 23, 2018 | 64.14 | 65.69 | 62.52 | 65.69 | 73 | +5.39(+8.94%) |
Mar 22, 2018 | 58.81 | 60.30 | 58.81 | 60.30 | 780 | -0.07(-0.12%) |
Mar 21, 2018 | 58.92 | 60.60 | 58.92 | 60.37 | 691 | -1.31(-2.12%) |
Mar 20, 2018 | 62.10 | 62.10 | 61.20 | 61.68 | 391 | +0.99(+1.64%) |
Mar 19, 2018 | 59.17 | 60.69 | 59.17 | 60.69 | 180 | -1.11(-1.80%) |
Mar 16, 2018 | 56.40 | 61.80 | 56.40 | 61.80 | 680 | +3.12(+5.32%) |
Mar 15, 2018 | 57.17 | 58.68 | 55.89 | 58.68 | 643 | +0.66(+1.14%) |
Mar 14, 2018 | 57.00 | 58.02 | 54.66 | 58.02 | 197 | +2.74(+4.97%) |
Mar 13, 2018 | 56.38 | 57.00 | 55.27 | 55.27 | 570 | -1.73(-3.03%) |