Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.80 | 49.80 | 44.60 | 49.80 | 1,726 | +2.00(+4.18%) |
Jul 30, 2018 | 48.00 | 49.40 | 44.25 | 47.80 | 2,927 | +1.80(+3.91%) |
Jul 27, 2018 | 45.00 | 47.40 | 41.00 | 46.00 | 3,875 | +1.40(+3.14%) |
Jul 26, 2018 | 40.60 | 44.80 | 40.60 | 44.60 | 1,483 | +4.40(+10.95%) |
Jul 25, 2018 | 41.00 | 42.89 | 40.00 | 40.20 | 1,096 | -2.80(-6.51%) |
Jul 24, 2018 | 41.40 | 46.95 | 40.00 | 43.00 | 5,401 | +2.00(+4.88%) |
Jul 23, 2018 | 40.89 | 41.49 | 40.60 | 41.00 | 173 | -0.76(-1.82%) |
Jul 20, 2018 | 43.80 | 43.80 | 41.00 | 41.76 | 1,103 | -1.04(-2.43%) |
Jul 19, 2018 | 43.00 | 43.00 | 39.00 | 42.80 | 1,355 | +1.00(+2.39%) |
Jul 18, 2018 | 38.80 | 43.60 | 38.60 | 41.80 | 5,590 | +3.00(+7.73%) |
Jul 17, 2018 | 41.20 | 57.60 | 38.40 | 38.80 | 22,994 | -2.40(-5.83%) |
Jul 16, 2018 | 44.00 | 44.16 | 40.60 | 41.20 | 1,388 | -3.10(-7.00%) |
Jul 13, 2018 | 46.00 | 46.80 | 42.00 | 44.30 | 1,743 | -2.30(-4.94%) |
Jul 12, 2018 | 61.80 | 62.20 | 39.00 | 46.60 | 27,318 | -2.40(-4.90%) |
Jul 11, 2018 | 49.00 | 50.80 | 46.00 | 49.00 | 2,965 | +2.21(+4.72%) |
Jul 10, 2018 | 49.20 | 49.20 | 45.22 | 46.79 | 1,006 | -0.74(-1.55%) |
Jul 09, 2018 | 50.16 | 52.20 | 47.53 | 2,369 | -4.67(-8.95%) | |
Jul 06, 2018 | 54.00 | 55.80 | 50.20 | 52.20 | 1,778 | -1.60(-2.97%) |
Jul 05, 2018 | 54.40 | 54.40 | 51.20 | 53.80 | 878 | +1.20(+2.28%) |
Jul 03, 2018 | 52.60 | 52.60 | 52.60 | 0 | +3.32(+6.75%) | |
Jul 02, 2018 | 53.40 | 55.00 | 48.60 | 49.28 | 2,205 | -1.72(-3.38%) |
Jun 29, 2018 | 56.40 | 59.72 | 56.40 | 51.00 | 3,570 | -5.60(-9.89%) |
Jun 28, 2018 | 53.50 | 59.80 | 49.68 | 56.60 | 12,156 | +6.20(+12.30%) |
Jun 27, 2018 | 50.40 | 53.60 | 46.40 | 50.40 | 2,757 | +1.40(+2.86%) |
Jun 26, 2018 | 51.22 | 51.60 | 47.20 | 49.00 | 1,035 | -2.40(-4.67%) |
Jun 25, 2018 | 53.00 | 53.80 | 49.74 | 51.40 | 1,014 | -1.60(-3.02%) |
Jun 22, 2018 | 49.80 | 57.80 | 42.00 | 53.00 | 4,002 | +2.80(+5.58%) |
Jun 21, 2018 | 50.00 | 50.00 | 47.09 | 50.20 | 2,619 | +0.80(+1.62%) |
Jun 20, 2018 | 50.00 | 52.00 | 46.00 | 49.40 | 3,833 | +0.90(+1.85%) |
Jun 19, 2018 | 52.00 | 59.78 | 44.60 | 48.50 | 14,802 | -0.30(-0.61%) |
Jun 18, 2018 | 45.40 | 50.00 | 42.00 | 48.80 | 8,386 | +4.80(+10.91%) |
Jun 15, 2018 | 47.00 | 36.60 | 44.00 | 23,442 | +7.40(+20.22%) | |
Jun 14, 2018 | 35.80 | 37.00 | 32.78 | 36.60 | 1,163 | +2.40(+7.02%) |
Jun 13, 2018 | 32.20 | 36.73 | 32.20 | 34.20 | 2,213 | +2.00(+6.21%) |
Jun 12, 2018 | 33.80 | 33.80 | 31.00 | 32.20 | 2,422 | -1.80(-5.29%) |
Jun 11, 2018 | 35.00 | 35.88 | 33.20 | 34.00 | 1,140 | -0.80(-2.30%) |
Jun 08, 2018 | 34.08 | 35.40 | 33.20 | 34.80 | 965 | -1.00(-2.79%) |
Jun 07, 2018 | 36.40 | 36.40 | 33.00 | 35.80 | 2,550 | +1.60(+4.68%) |
Jun 06, 2018 | 31.42 | 34.20 | 14,449 | -6.00(-14.93%) | ||
Jun 05, 2018 | 38.40 | 70.00 | 38.40 | 40.20 | 98,359 | +4.20(+11.67%) |
Jun 04, 2018 | 38.40 | 40.00 | 34.00 | 36.00 | 742 | -2.35(-6.12%) |
Jun 01, 2018 | 40.20 | 41.20 | 38.00 | 38.35 | 997 | +0.55(+1.44%) |
May 31, 2018 | 39.80 | 56.82 | 36.00 | 37.80 | 13,351 | -2.60(-6.44%) |
May 30, 2018 | 44.00 | 44.00 | 40.00 | 40.40 | 519 | -3.40(-7.76%) |
May 29, 2018 | 39.00 | 47.00 | 36.77 | 43.80 | 8,136 | +6.10(+16.17%) |
May 25, 2018 | 37.70 | 37.70 | 37.70 | 0 | +0.70(+1.90%) | |
May 24, 2018 | 37.40 | 37.40 | 36.50 | 37.00 | 901 | -0.60(-1.59%) |
May 23, 2018 | 38.60 | 38.60 | 37.55 | 37.60 | 224 | -0.00(-0.01%) |
May 22, 2018 | 36.60 | 42.53 | 36.60 | 37.60 | 1,627 | -2.46(-6.13%) |
May 21, 2018 | 43.80 | 43.80 | 34.60 | 40.06 | 898 | +0.19(+0.47%) |
May 18, 2018 | 42.40 | 43.82 | 34.40 | 39.87 | 2,424 | -4.33(-9.80%) |
May 17, 2018 | 46.00 | 46.00 | 41.00 | 44.20 | 635 | +1.30(+3.03%) |
May 16, 2018 | 46.00 | 46.00 | 41.00 | 42.90 | 1,935 | -6.10(-12.45%) |
May 15, 2018 | 59.00 | 61.00 | 48.01 | 49.00 | 5,536 | -9.00(-15.52%) |
May 14, 2018 | 57.60 | 59.39 | 48.97 | 58.00 | 7,663 | +9.00(+18.36%) |
May 11, 2018 | 49.20 | 49.95 | 48.00 | 49.00 | 309 | -3.00(-5.77%) |
May 10, 2018 | 48.00 | 57.16 | 48.00 | 52.00 | 2,811 | +2.94(+5.99%) |
May 09, 2018 | 49.20 | 49.20 | 47.16 | 49.06 | 104 | +3.04(+6.61%) |
May 08, 2018 | 49.49 | 51.01 | 45.80 | 46.02 | 2,146 | -4.98(-9.76%) |
May 07, 2018 | 49.60 | 52.00 | 49.60 | 51.00 | 1,716 | -3.80(-6.93%) |
May 04, 2018 | 58.40 | 60.00 | 52.20 | 54.80 | 1,644 | -3.20(-5.52%) |
May 03, 2018 | 52.00 | 100.40 | 52.00 | 58.00 | 30,379 | +7.00(+13.73%) |
May 02, 2018 | 50.27 | 51.00 | 50.10 | 51.00 | 35 | +0.30(+0.59%) |