Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.00 | 37.07 | 34.20 | 34.80 | 5,160 | -2.50(-6.70%) |
Apr 27, 2018 | 37.50 | 38.40 | 35.80 | 37.30 | 2,729 | -0.80(-2.10%) |
Apr 26, 2018 | 38.15 | 38.85 | 37.00 | 38.10 | 852 | +1.10(+2.97%) |
Apr 25, 2018 | 38.70 | 38.80 | 37.00 | 37.00 | 681 | -1.80(-4.64%) |
Apr 24, 2018 | 40.30 | 40.30 | 37.80 | 38.80 | 3,006 | -0.90(-2.27%) |
Apr 23, 2018 | 40.00 | 41.10 | 39.50 | 39.70 | 3,672 | -1.50(-3.64%) |
Apr 20, 2018 | 40.20 | 41.80 | 39.50 | 41.20 | 2,250 | +1.10(+2.74%) |
Apr 19, 2018 | 40.00 | 41.00 | 40.00 | 40.10 | 1,217 | +0.10(+0.25%) |
Apr 18, 2018 | 40.10 | 42.00 | 39.20 | 40.00 | 10,457 | -0.50(-1.23%) |
Apr 17, 2018 | 41.80 | 41.80 | 39.70 | 40.50 | 4,928 | -0.90(-2.17%) |
Apr 16, 2018 | 43.40 | 43.40 | 40.40 | 41.40 | 7,766 | -2.10(-4.83%) |
Apr 13, 2018 | 41.90 | 43.50 | 41.01 | 43.50 | 7,536 | +2.00(+4.82%) |
Apr 12, 2018 | 43.10 | 43.90 | 41.50 | 41.50 | 3,432 | -2.40(-5.47%) |
Apr 11, 2018 | 40.20 | 44.60 | 40.00 | 43.90 | 3,374 | +2.00(+4.77%) |
Apr 10, 2018 | 40.40 | 42.30 | 40.00 | 41.90 | 2,855 | +1.60(+3.97%) |
Apr 09, 2018 | 42.51 | 42.80 | 38.25 | 40.30 | 4,375 | -2.70(-6.28%) |
Apr 06, 2018 | 44.50 | 44.50 | 41.60 | 43.00 | 2,366 | -0.50(-1.15%) |
Apr 05, 2018 | 42.40 | 43.50 | 40.70 | 43.50 | 2,876 | +1.50(+3.57%) |
Apr 04, 2018 | 38.00 | 44.38 | 38.00 | 42.00 | 6,619 | +2.40(+6.06%) |
Apr 03, 2018 | 38.50 | 40.00 | 37.80 | 39.60 | 6,800 | -0.60(-1.49%) |
Apr 02, 2018 | 44.10 | 44.10 | 38.30 | 40.20 | 7,540 | -3.70(-8.43%) |
Mar 29, 2018 | 43.90 | 43.90 | 43.90 | 0 | -1.80(-3.94%) | |
Mar 28, 2018 | 45.68 | 46.39 | 45.00 | 45.70 | 3,099 | +0.20(+0.44%) |
Mar 27, 2018 | 45.60 | 46.60 | 45.00 | 45.50 | 4,017 | -0.50(-1.09%) |
Mar 26, 2018 | 46.50 | 47.00 | 45.50 | 46.00 | 6,522 | -0.40(-0.86%) |
Mar 23, 2018 | 47.40 | 47.80 | 45.50 | 46.40 | 6,987 | -0.90(-1.90%) |
Mar 22, 2018 | 47.10 | 48.16 | 45.20 | 47.30 | 9,728 | +0.20(+0.42%) |
Mar 21, 2018 | 47.40 | 48.80 | 46.80 | 47.10 | 7,387 | +0.10(+0.21%) |
Mar 20, 2018 | 46.00 | 49.40 | 45.50 | 47.00 | 13,417 | +1.30(+2.84%) |
Mar 19, 2018 | 47.00 | 47.35 | 45.34 | 45.70 | 7,788 | -1.10(-2.35%) |
Mar 16, 2018 | 46.00 | 47.79 | 46.00 | 46.80 | 6,058 | +0.60(+1.30%) |
Mar 15, 2018 | 46.80 | 48.10 | 45.05 | 46.20 | 17,773 | -0.60(-1.28%) |
Mar 14, 2018 | 48.50 | 48.50 | 46.60 | 46.80 | 21,006 | -2.00(-4.10%) |
Mar 13, 2018 | 48.50 | 50.00 | 48.00 | 48.80 | 19,558 | +0.30(+0.62%) |
Mar 12, 2018 | 47.50 | 49.80 | 47.50 | 48.50 | 17,879 | +1.00(+2.11%) |
Mar 09, 2018 | 46.60 | 48.00 | 46.50 | 47.50 | 14,442 | +0.50(+1.06%) |
Mar 08, 2018 | 45.00 | 48.20 | 44.50 | 47.00 | 97,392 | -6.40(-11.99%) |
Mar 07, 2018 | 50.70 | 59.00 | 47.90 | 53.40 | 17,546 | -2.60(-4.64%) |
Mar 06, 2018 | 48.50 | 62.90 | 46.30 | 56.00 | 23,111 | +9.00(+19.15%) |
Mar 05, 2018 | 42.45 | 51.92 | 42.45 | 47.00 | 4,787 | +3.90(+9.05%) |
Mar 02, 2018 | 41.50 | 43.90 | 41.50 | 43.10 | 1,332 | +1.00(+2.38%) |
Mar 01, 2018 | 41.12 | 44.90 | 41.00 | 42.10 | 3,356 | -2.90(-6.44%) |
Feb 28, 2018 | 44.80 | 46.50 | 41.00 | 45.00 | 4,116 | +2.10(+4.90%) |
Feb 27, 2018 | 44.30 | 45.30 | 40.20 | 42.90 | 10,483 | -1.44(-3.24%) |
Feb 26, 2018 | 45.90 | 46.40 | 44.00 | 44.34 | 9,078 | -1.16(-2.56%) |
Feb 23, 2018 | 49.20 | 49.20 | 45.50 | 45.50 | 3,005 | -1.50(-3.19%) |
Feb 22, 2018 | 45.10 | 49.39 | 44.00 | 47.00 | 9,052 | +2.10(+4.68%) |
Feb 21, 2018 | 40.99 | 45.10 | 40.90 | 44.90 | 2,275 | +3.81(+9.27%) |
Feb 20, 2018 | 41.30 | 41.90 | 39.50 | 41.09 | 4,732 | -0.21(-0.51%) |
Feb 16, 2018 | 41.30 | 41.30 | 41.30 | 0 | -0.80(-1.90%) | |
Feb 15, 2018 | 43.20 | 43.33 | 41.30 | 42.10 | 1,880 | -1.30(-3.00%) |
Feb 14, 2018 | 47.90 | 47.90 | 42.50 | 43.40 | 5,665 | -2.79(-6.04%) |
Feb 13, 2018 | 42.24 | 48.30 | 42.24 | 46.19 | 1,932 | +2.29(+5.22%) |
Feb 12, 2018 | 42.10 | 43.90 | 41.91 | 43.90 | 535 | -0.30(-0.68%) |
Feb 09, 2018 | 43.60 | 44.40 | 41.31 | 44.20 | 2,305 | +1.20(+2.79%) |
Feb 08, 2018 | 41.70 | 45.20 | 40.90 | 43.00 | 7,995 | +2.50(+6.17%) |
Feb 07, 2018 | 42.40 | 42.40 | 40.50 | 40.50 | 3,410 | -2.00(-4.71%) |
Feb 06, 2018 | 41.00 | 42.50 | 39.00 | 42.50 | 5,090 | +0.50(+1.19%) |
Feb 05, 2018 | 42.59 | 42.00 | 42.00 | 1,386 | -0.60(-1.41%) | |
Feb 02, 2018 | 43.01 | 43.89 | 42.50 | 42.60 | 3,680 | -1.30(-2.96%) |