Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 41.38 | 41.66 | 40.04 | 40.22 | 133,754 | -0.79(-1.93%) |
Apr 27, 2018 | 41.16 | 41.49 | 40.43 | 41.01 | 95,893 | -0.08(-0.19%) |
Apr 26, 2018 | 41.25 | 41.25 | 39.93 | 41.09 | 112,957 | +0.15(+0.37%) |
Apr 25, 2018 | 40.50 | 41.54 | 39.60 | 40.94 | 100,175 | +0.45(+1.11%) |
Apr 24, 2018 | 40.70 | 41.77 | 39.36 | 40.49 | 139,327 | +0.11(+0.27%) |
Apr 23, 2018 | 40.97 | 41.14 | 38.15 | 40.38 | 242,291 | -0.77(-1.87%) |
Apr 20, 2018 | 39.99 | 41.85 | 39.98 | 41.15 | 198,294 | +1.16(+2.90%) |
Apr 19, 2018 | 39.65 | 40.96 | 39.31 | 39.99 | 199,146 | +0.23(+0.58%) |
Apr 18, 2018 | 39.80 | 39.99 | 39.10 | 39.76 | 100,718 | +0.20(+0.51%) |
Apr 17, 2018 | 38.76 | 39.95 | 38.45 | 39.56 | 160,212 | +1.18(+3.07%) |
Apr 16, 2018 | 35.97 | 40.34 | 35.97 | 38.38 | 416,014 | +2.71(+7.60%) |
Apr 13, 2018 | 37.13 | 37.31 | 35.14 | 35.67 | 153,029 | -1.16(-3.15%) |
Apr 12, 2018 | 36.10 | 37.36 | 36.10 | 36.83 | 203,413 | +0.83(+2.31%) |
Apr 11, 2018 | 35.68 | 36.62 | 35.68 | 36.00 | 124,715 | -0.12(-0.33%) |
Apr 10, 2018 | 35.79 | 36.34 | 35.22 | 36.12 | 142,164 | +0.57(+1.60%) |
Apr 09, 2018 | 36.24 | 36.84 | 35.18 | 35.55 | 266,668 | -0.31(-0.86%) |
Apr 06, 2018 | 35.60 | 35.99 | 35.00 | 35.86 | 261,900 | +0.09(+0.25%) |
Apr 05, 2018 | 34.30 | 35.97 | 34.16 | 35.77 | 276,370 | +1.61(+4.71%) |
Apr 04, 2018 | 32.93 | 35.50 | 32.41 | 34.16 | 308,298 | +0.39(+1.15%) |
Apr 03, 2018 | 31.86 | 34.47 | 31.80 | 33.77 | 272,642 | +2.29(+7.27%) |
Apr 02, 2018 | 32.26 | 32.70 | 30.30 | 31.48 | 227,368 | -1.11(-3.41%) |
Mar 29, 2018 | 32.59 | 32.59 | 32.59 | 0 | +1.42(+4.56%) | |
Mar 28, 2018 | 31.15 | 32.26 | 30.71 | 31.17 | 183,394 | +0.21(+0.68%) |
Mar 27, 2018 | 33.27 | 33.50 | 30.71 | 30.96 | 294,682 | -2.48(-7.42%) |
Mar 26, 2018 | 31.03 | 34.25 | 31.03 | 33.44 | 355,558 | +2.74(+8.93%) |
Mar 23, 2018 | 30.73 | 31.63 | 30.15 | 30.70 | 282,386 | -0.16(-0.52%) |
Mar 22, 2018 | 33.01 | 33.17 | 30.69 | 30.86 | 437,075 | -2.52(-7.55%) |
Mar 21, 2018 | 35.00 | 35.11 | 33.15 | 33.38 | 356,694 | -1.73(-4.93%) |
Mar 20, 2018 | 36.96 | 37.00 | 34.92 | 35.11 | 290,924 | -1.57(-4.28%) |
Mar 19, 2018 | 38.77 | 35.57 | 36.68 | 629,074 | +0.11(+0.30%) | |
Mar 16, 2018 | 35.14 | 36.59 | 34.66 | 36.57 | 713,380 | +1.99(+5.75%) |
Mar 15, 2018 | 34.64 | 35.88 | 33.23 | 34.58 | 621,020 | +0.24(+0.70%) |
Mar 14, 2018 | 34.37 | 37.00 | 32.02 | 34.34 | 1,453,128 | +0.28(+0.82%) |
Mar 13, 2018 | 30.60 | 35.63 | 30.40 | 34.06 | 4,254,277 | +6.03(+21.51%) |
Mar 12, 2018 | 18.50 | 31.60 | 17.96 | 28.03 | 4,989,777 | +12.24(+77.52%) |
Mar 09, 2018 | 15.81 | 16.11 | 15.56 | 15.79 | 101,525 | +0.05(+0.32%) |
Mar 08, 2018 | 16.33 | 16.67 | 15.63 | 15.74 | 172,814 | -0.58(-3.55%) |
Mar 07, 2018 | 16.40 | 16.32 | 215,200 | +0.50(+3.16%) | ||
Mar 06, 2018 | 15.71 | 15.98 | 15.40 | 15.82 | 89,447 | +0.11(+0.70%) |
Mar 05, 2018 | 15.91 | 16.07 | 15.65 | 15.71 | 115,169 | -0.22(-1.38%) |
Mar 02, 2018 | 15.75 | 16.00 | 15.25 | 15.93 | 193,481 | -0.19(-1.18%) |
Mar 01, 2018 | 15.50 | 16.75 | 15.22 | 16.12 | 290,103 | +1.00(+6.61%) |
Feb 28, 2018 | 14.70 | 15.39 | 14.41 | 15.12 | 164,749 | +0.41(+2.79%) |
Feb 27, 2018 | 15.05 | 15.54 | 14.65 | 14.71 | 73,044 | -0.44(-2.90%) |
Feb 26, 2018 | 15.19 | 15.23 | 14.39 | 15.15 | 213,698 | -0.03(-0.20%) |
Feb 23, 2018 | 15.30 | 15.36 | 14.69 | 15.18 | 136,424 | -0.01(-0.07%) |
Feb 22, 2018 | 16.12 | 16.20 | 14.13 | 15.19 | 321,647 | -0.82(-5.12%) |
Feb 21, 2018 | 17.05 | 17.55 | 15.90 | 16.01 | 267,105 | -1.01(-5.93%) |
Feb 20, 2018 | 16.54 | 17.54 | 16.54 | 17.02 | 215,526 | +0.53(+3.21%) |
Feb 16, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.35(+2.17%) | |
Feb 15, 2018 | 16.20 | 16.31 | 15.75 | 16.14 | 123,753 | +0.01(+0.06%) |
Feb 14, 2018 | 16.49 | 17.19 | 16.00 | 16.13 | 234,369 | -0.35(-2.12%) |
Feb 13, 2018 | 15.99 | 16.53 | 15.93 | 16.48 | 128,773 | +0.52(+3.26%) |
Feb 12, 2018 | 16.20 | 16.40 | 15.71 | 15.96 | 247,380 | +0.51(+3.30%) |
Feb 09, 2018 | 15.59 | 15.93 | 14.66 | 15.45 | 119,123 | +0.03(+0.19%) |
Feb 08, 2018 | 16.94 | 17.05 | 15.37 | 15.42 | 193,642 | -1.03(-6.26%) |
Feb 07, 2018 | 15.60 | 16.84 | 15.60 | 16.45 | 242,897 | +0.87(+5.58%) |
Feb 06, 2018 | 14.78 | 15.70 | 14.17 | 15.58 | 241,531 | -0.16(-1.02%) |
Feb 05, 2018 | 15.72 | 15.95 | 15.53 | 15.74 | 240,965 | -0.09(-0.57%) |
Feb 02, 2018 | 16.20 | 16.21 | 15.16 | 15.83 | 222,724 | -0.43(-2.64%) |