Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 49.20 | 70.20 | 43.80 | 69.00 | 496,596 | +25.43(+58.38%) |
Sep 27, 2018 | 42.84 | 48.00 | 41.69 | 43.57 | 62,592 | +0.34(+0.78%) |
Sep 26, 2018 | 37.80 | 49.20 | 34.20 | 43.23 | 167,081 | +7.23(+20.08%) |
Sep 25, 2018 | 39.60 | 45.00 | 32.81 | 36.00 | 167,357 | -19.80(-35.48%) |
Sep 24, 2018 | 59.40 | 69.00 | 46.20 | 55.80 | 740,159 | +12.60(+29.17%) |
Sep 21, 2018 | 31.20 | 43.80 | 30.00 | 43.20 | 253,241 | +13.80(+46.94%) |
Sep 20, 2018 | 30.00 | 30.00 | 27.00 | 29.40 | 25,476 | -0.60(-2.00%) |
Sep 19, 2018 | 27.00 | 30.00 | 25.80 | 30.00 | 40,021 | +4.80(+19.05%) |
Sep 18, 2018 | 24.00 | 25.20 | 24.00 | 25.20 | 9,593 | +1.14(+4.74%) |
Sep 17, 2018 | 25.20 | 25.80 | 24.06 | 24.06 | 5,774 | -1.08(-4.30%) |
Sep 14, 2018 | 25.20 | 25.50 | 24.00 | 25.14 | 7,346 | -0.13(-0.50%) |
Sep 13, 2018 | 28.19 | 28.19 | 24.68 | 25.27 | 31,143 | -3.47(-12.09%) |
Sep 12, 2018 | 26.20 | 34.18 | 25.38 | 28.74 | 83,220 | +2.34(+8.86%) |
Sep 11, 2018 | 27.00 | 27.36 | 25.32 | 26.40 | 9,660 | +1.19(+4.71%) |
Sep 10, 2018 | 25.33 | 25.45 | 24.13 | 25.21 | 1,393 | +0.61(+2.49%) |
Sep 07, 2018 | 25.20 | 25.20 | 22.80 | 24.60 | 1,973 | -0.60(-2.38%) |
Sep 06, 2018 | 25.20 | 26.15 | 24.90 | 25.20 | 1,188 | +0.24(+0.96%) |
Sep 05, 2018 | 25.80 | 27.00 | 24.91 | 24.96 | 6,981 | -0.85(-3.28%) |
Sep 04, 2018 | 25.51 | 26.40 | 25.20 | 25.81 | 2,570 | +0.01(+0.02%) |
Aug 31, 2018 | 25.80 | 25.80 | 25.80 | 0 | -0.31(-1.19%) | |
Aug 30, 2018 | 26.39 | 27.60 | 25.04 | 26.11 | 5,508 | +0.49(+1.90%) |
Aug 29, 2018 | 24.30 | 26.01 | 24.30 | 25.63 | 3,167 | +0.64(+2.57%) |
Aug 28, 2018 | 24.00 | 26.03 | 24.00 | 24.98 | 1,396 | -0.07(-0.26%) |
Aug 27, 2018 | 29.40 | 29.40 | 24.67 | 25.05 | 8,748 | -2.55(-9.24%) |
Aug 24, 2018 | 27.60 | 28.80 | 27.00 | 27.60 | 7,495 | +0.02(+0.07%) |
Aug 23, 2018 | 26.83 | 27.58 | 25.20 | 27.58 | 9,618 | +2.03(+7.94%) |
Aug 22, 2018 | 27.00 | 27.02 | 24.60 | 25.55 | 14,463 | -0.25(-0.95%) |
Aug 21, 2018 | 24.60 | 27.01 | 22.81 | 25.80 | 4,182 | +2.76(+11.98%) |
Aug 20, 2018 | 24.60 | 25.20 | 22.80 | 23.04 | 10,147 | -2.46(-9.65%) |
Aug 17, 2018 | 27.00 | 27.60 | 25.20 | 25.50 | 10,031 | -1.23(-4.60%) |
Aug 16, 2018 | 30.03 | 30.84 | 26.40 | 26.73 | 20,717 | -3.30(-10.99%) |
Aug 15, 2018 | 34.20 | 34.20 | 29.40 | 30.03 | 44,279 | +0.33(+1.11%) |
Aug 14, 2018 | 30.00 | 30.52 | 29.40 | 29.70 | 2,204 | -0.30(-1.00%) |
Aug 13, 2018 | 31.20 | 34.41 | 28.80 | 30.00 | 11,926 | +0.00(+0.00%) |
Aug 10, 2018 | 31.80 | 32.40 | 26.40 | 30.00 | 5,358 | -1.20(-3.85%) |
Aug 09, 2018 | 30.60 | 31.80 | 29.40 | 31.20 | 5,536 | +1.79(+6.10%) |
Aug 08, 2018 | 29.40 | 30.60 | 29.40 | 29.41 | 3,663 | -0.01(-0.04%) |
Aug 07, 2018 | 31.20 | 31.85 | 28.80 | 29.42 | 6,064 | -0.64(-2.12%) |
Aug 06, 2018 | 30.00 | 30.78 | 28.38 | 30.05 | 4,127 | +1.25(+4.35%) |
Aug 03, 2018 | 28.80 | 31.80 | 28.20 | 28.80 | 6,538 | -0.67(-2.26%) |
Aug 02, 2018 | 31.80 | 32.39 | 28.82 | 29.47 | 10,650 | -3.05(-9.37%) |
Aug 01, 2018 | 34.98 | 34.98 | 31.37 | 32.51 | 6,761 | -2.29(-6.57%) |
Jul 31, 2018 | 36.00 | 42.00 | 34.38 | 34.80 | 23,164 | -1.20(-3.33%) |
Jul 30, 2018 | 33.00 | 36.60 | 32.46 | 36.00 | 10,706 | +3.60(+11.11%) |
Jul 27, 2018 | 33.60 | 35.40 | 31.20 | 32.40 | 3,913 | -1.27(-3.78%) |
Jul 26, 2018 | 33.60 | 36.60 | 33.30 | 33.67 | 12,124 | -0.20(-0.58%) |
Jul 25, 2018 | 35.59 | 35.59 | 33.60 | 33.87 | 3,981 | -0.76(-2.20%) |
Jul 24, 2018 | 37.26 | 37.32 | 34.50 | 34.63 | 7,363 | -2.09(-5.69%) |
Jul 23, 2018 | 40.00 | 40.00 | 36.33 | 36.72 | 5,699 | -1.38(-3.62%) |
Jul 20, 2018 | 41.70 | 42.01 | 37.80 | 38.10 | 8,880 | -3.31(-7.98%) |
Jul 19, 2018 | 40.20 | 44.40 | 39.60 | 41.41 | 9,443 | +1.74(+4.39%) |
Jul 18, 2018 | 43.80 | 44.86 | 39.60 | 39.67 | 8,777 | -1.18(-2.88%) |
Jul 17, 2018 | 44.70 | 44.70 | 40.80 | 40.84 | 10,663 | -4.16(-9.24%) |
Jul 16, 2018 | 49.20 | 49.20 | 44.16 | 45.00 | 7,595 | -3.00(-6.25%) |
Jul 13, 2018 | 51.00 | 51.00 | 45.06 | 48.00 | 39,087 | -25.20(-34.43%) |
Jul 12, 2018 | 81.00 | 81.60 | 70.80 | 73.20 | 5,925 | -8.40(-10.29%) |
Jul 11, 2018 | 83.40 | 86.87 | 81.00 | 81.60 | 1,583 | -3.00(-3.55%) |
Jul 10, 2018 | 85.20 | 99.00 | 81.00 | 84.60 | 6,591 | +1.80(+2.17%) |
Jul 09, 2018 | 84.00 | 84.00 | 81.00 | 82.80 | 873 | +0.00(+0.00%) |
Jul 06, 2018 | 78.60 | 84.00 | 78.00 | 82.80 | 1,803 | +0.01(+0.01%) |
Jul 05, 2018 | 87.00 | 87.00 | 81.60 | 82.79 | 610 | +1.19(+1.46%) |
Jul 03, 2018 | 81.60 | 81.60 | 81.60 | 0 | -3.60(-4.23%) | |
Jul 02, 2018 | 92.40 | 92.40 | 81.00 | 85.20 | 1,005 | +2.40(+2.90%) |
Jun 29, 2018 | 84.84 | 81.00 | 82.80 | 804 | -1.74(-2.06%) | |
Jun 28, 2018 | 102.60 | 102.60 | 78.00 | 84.54 | 3,107 | -4.71(-5.28%) |
Jun 27, 2018 | 94.80 | 94.80 | 86.40 | 89.25 | 1,758 | -1.95(-2.14%) |
Jun 26, 2018 | 90.00 | 95.40 | 89.40 | 91.20 | 714 | +0.60(+0.66%) |
Jun 25, 2018 | 93.00 | 94.20 | 88.80 | 90.60 | 1,438 | -0.60(-0.66%) |
Jun 22, 2018 | 99.60 | 99.60 | 89.40 | 91.20 | 2,064 | -9.60(-9.52%) |
Jun 21, 2018 | 100.80 | 106.80 | 93.00 | 100.80 | 6,169 | +3.00(+3.07%) |
Jun 20, 2018 | 96.00 | 108.00 | 87.07 | 97.80 | 9,844 | +10.19(+11.64%) |
Jun 19, 2018 | 83.40 | 88.20 | 82.80 | 87.61 | 2,556 | +4.81(+5.80%) |
Jun 18, 2018 | 88.80 | 88.80 | 81.00 | 82.80 | 1,496 | -3.00(-3.50%) |
Jun 15, 2018 | 88.20 | 84.02 | 85.80 | 2,529 | +1.78(+2.12%) | |
Jun 14, 2018 | 88.80 | 88.80 | 84.00 | 84.02 | 2,111 | -1.78(-2.08%) |
Jun 13, 2018 | 85.20 | 89.40 | 84.00 | 85.80 | 3,544 | +1.20(+1.42%) |
Jun 12, 2018 | 91.20 | 92.54 | 81.01 | 84.60 | 6,053 | -5.99(-6.62%) |
Jun 11, 2018 | 97.80 | 100.80 | 88.80 | 90.59 | 12,759 | -2.41(-2.59%) |
Jun 08, 2018 | 99.60 | 100.80 | 90.60 | 93.00 | 3,253 | -0.60(-0.64%) |
Jun 07, 2018 | 97.80 | 99.50 | 93.00 | 93.60 | 3,297 | -4.20(-4.29%) |
Jun 06, 2018 | 103.80 | 97.80 | 20,472 | +7.80(+8.67%) | ||
Jun 05, 2018 | 83.40 | 91.80 | 79.86 | 90.00 | 13,505 | +6.00(+7.14%) |
Jun 04, 2018 | 89.40 | 89.85 | 78.06 | 84.00 | 9,807 | -3.00(-3.45%) |
Jun 01, 2018 | 95.40 | 95.40 | 82.08 | 87.00 | 14,963 | -3.00(-3.33%) |
May 31, 2018 | 102.00 | 108.60 | 90.00 | 90.00 | 30,088 | -30.00(-25.00%) |
May 30, 2018 | 126.00 | 145.80 | 106.80 | 120.00 | 285,804 | +48.00(+66.67%) |
May 29, 2018 | 72.00 | 75.61 | 71.40 | 72.00 | 1,744 | +0.54(+0.76%) |
May 25, 2018 | 71.46 | 71.46 | 71.46 | 0 | -1.74(-2.38%) | |
May 24, 2018 | 81.00 | 83.54 | 72.66 | 73.20 | 7,596 | -10.80(-12.86%) |
May 23, 2018 | 70.20 | 99.00 | 70.20 | 84.00 | 49,209 | +13.80(+19.66%) |
May 22, 2018 | 73.20 | 74.40 | 70.20 | 70.20 | 1,289 | -1.20(-1.68%) |
May 21, 2018 | 71.40 | 73.20 | 70.20 | 71.40 | 1,840 | +1.80(+2.59%) |
May 18, 2018 | 69.60 | 71.40 | 69.00 | 69.60 | 1,015 | +0.00(+0.00%) |
May 17, 2018 | 72.00 | 73.75 | 69.60 | 69.60 | 2,038 | -3.00(-4.13%) |
May 16, 2018 | 72.00 | 75.00 | 70.20 | 72.60 | 2,501 | -3.60(-4.72%) |
May 15, 2018 | 72.00 | 79.75 | 67.80 | 76.20 | 5,810 | +4.20(+5.83%) |
May 14, 2018 | 75.00 | 78.00 | 69.06 | 72.00 | 2,028 | -3.00(-4.00%) |
May 11, 2018 | 77.40 | 79.19 | 75.00 | 75.00 | 2,435 | -3.00(-3.85%) |
May 10, 2018 | 85.20 | 85.20 | 78.00 | 78.00 | 3,899 | -8.40(-9.72%) |
May 09, 2018 | 97.20 | 104.40 | 78.79 | 86.40 | 23,431 | -9.00(-9.43%) |
May 08, 2018 | 78.60 | 102.01 | 76.80 | 95.40 | 50,766 | +20.29(+27.02%) |
May 07, 2018 | 75.60 | 76.80 | 73.81 | 75.11 | 1,191 | +1.91(+2.61%) |
May 04, 2018 | 73.20 | 94.80 | 71.86 | 73.19 | 7,461 | +1.79(+2.51%) |
May 03, 2018 | 74.40 | 74.40 | 70.20 | 71.40 | 967 | -3.00(-4.03%) |
May 02, 2018 | 78.00 | 78.00 | 67.80 | 74.40 | 1,491 | -0.60(-0.80%) |
May 01, 2018 | 78.00 | 78.00 | 67.91 | 75.00 | 1,646 | -3.00(-3.85%) |
Apr 30, 2018 | 89.40 | 89.40 | 72.00 | 78.00 | 2,616 | -3.60(-4.41%) |
Apr 27, 2018 | 83.40 | 85.20 | 81.60 | 81.60 | 916 | -1.80(-2.16%) |
Apr 26, 2018 | 87.00 | 87.00 | 83.40 | 83.40 | 1,967 | -4.80(-5.44%) |
Apr 25, 2018 | 112.20 | 112.80 | 81.60 | 88.20 | 23,996 | -3.79(-4.12%) |
Apr 24, 2018 | 88.20 | 94.80 | 84.00 | 91.99 | 2,702 | +3.79(+4.29%) |
Apr 23, 2018 | 93.00 | 95.40 | 84.00 | 88.20 | 1,473 | -4.80(-5.16%) |
Apr 20, 2018 | 96.60 | 99.00 | 93.00 | 93.00 | 1,680 | -3.66(-3.79%) |
Apr 19, 2018 | 97.20 | 99.00 | 96.00 | 96.66 | 888 | -1.32(-1.35%) |
Apr 18, 2018 | 100.80 | 101.70 | 96.60 | 97.98 | 1,209 | -2.82(-2.80%) |
Apr 17, 2018 | 99.63 | 102.56 | 99.00 | 100.80 | 433 | +1.80(+1.82%) |
Apr 16, 2018 | 100.20 | 104.10 | 99.00 | 99.00 | 1,204 | -1.80(-1.79%) |
Apr 13, 2018 | 102.00 | 107.94 | 99.00 | 100.80 | 692 | -1.20(-1.18%) |
Apr 12, 2018 | 105.00 | 105.00 | 96.00 | 102.00 | 782 | +1.20(+1.19%) |
Apr 11, 2018 | 103.20 | 103.20 | 96.60 | 100.80 | 1,708 | -2.40(-2.33%) |
Apr 10, 2018 | 100.80 | 107.40 | 96.00 | 103.20 | 2,721 | +1.80(+1.78%) |
Apr 09, 2018 | 111.60 | 111.60 | 98.40 | 101.40 | 4,636 | -12.60(-11.05%) |
Apr 06, 2018 | 132.60 | 186.60 | 112.80 | 114.00 | 94,513 | +0.00(+0.00%) |
Apr 05, 2018 | 94.20 | 117.00 | 93.00 | 114.00 | 3,246 | +21.00(+22.58%) |
Apr 04, 2018 | 91.80 | 99.00 | 91.80 | 93.00 | 457 | -0.60(-0.64%) |
Apr 03, 2018 | 99.61 | 101.10 | 93.00 | 93.60 | 414 | -5.40(-5.45%) |
Apr 02, 2018 | 109.20 | 109.20 | 98.41 | 99.00 | 396 | -5.40(-5.17%) |
Mar 29, 2018 | 104.40 | 104.40 | 104.40 | 0 | -3.60(-3.33%) | |
Mar 28, 2018 | 112.80 | 112.80 | 108.00 | 108.00 | 983 | -0.60(-0.55%) |
Mar 27, 2018 | 114.60 | 114.60 | 108.00 | 108.60 | 1,130 | -4.20(-3.72%) |
Mar 26, 2018 | 129.00 | 202.80 | 108.60 | 112.80 | 14,763 | +0.00(+0.00%) |
Mar 23, 2018 | 118.20 | 118.77 | 108.00 | 112.80 | 1,388 | +0.00(+0.00%) |
Mar 22, 2018 | 126.00 | 126.00 | 112.80 | 112.80 | 1,153 | -4.80(-4.08%) |
Mar 21, 2018 | 118.20 | 129.54 | 115.20 | 117.60 | 858 | -1.20(-1.01%) |
Mar 20, 2018 | 130.80 | 131.94 | 118.80 | 118.80 | 2,117 | -13.20(-10.00%) |
Mar 19, 2018 | 127.80 | 140.70 | 114.63 | 132.00 | 5,747 | +11.40(+9.45%) |
Mar 16, 2018 | 127.20 | 133.74 | 112.81 | 120.60 | 1,513 | +3.60(+3.08%) |
Mar 15, 2018 | 132.00 | 134.40 | 117.00 | 117.00 | 1,619 | -16.20(-12.16%) |
Mar 14, 2018 | 126.00 | 126.00 | 126.00 | 133.20 | 3,487 | +9.00(+7.25%) |
Mar 13, 2018 | 137.40 | 137.40 | 121.80 | 124.20 | 2,770 | -14.40(-10.39%) |
Mar 12, 2018 | 155.40 | 155.40 | 135.00 | 138.60 | 3,592 | -18.00(-11.49%) |
Mar 09, 2018 | 189.00 | 189.38 | 156.00 | 156.60 | 5,258 | -33.60(-17.67%) |
Mar 08, 2018 | 189.00 | 240.00 | 178.20 | 190.20 | 45,772 | +33.60(+21.46%) |
Mar 07, 2018 | 252.00 | 156.60 | 62,868 | +40.20(+34.54%) | ||
Mar 06, 2018 | 106.20 | 118.20 | 106.20 | 116.40 | 173 | +10.20(+9.60%) |
Mar 05, 2018 | 100.80 | 106.20 | 100.80 | 106.20 | 33 | +6.04(+6.03%) |
Mar 02, 2018 | 94.80 | 100.16 | 93.67 | 100.16 | 52 | +2.36(+2.41%) |
Mar 01, 2018 | 97.92 | 97.92 | 97.80 | 97.80 | 26 | -6.00(-5.78%) |
Feb 28, 2018 | 110.40 | 110.40 | 103.80 | 103.80 | 25 | -6.54(-5.93%) |
Feb 27, 2018 | 116.40 | 116.40 | 110.34 | 110.34 | 115 | -0.06(-0.05%) |
Feb 26, 2018 | 102.00 | 111.00 | 102.00 | 110.40 | 127 | +9.00(+8.88%) |
Feb 23, 2018 | 104.04 | 104.29 | 85.20 | 101.40 | 1,030 | -3.60(-3.43%) |
Feb 22, 2018 | 109.80 | 110.99 | 105.00 | 105.00 | 403 | -4.80(-4.37%) |
Feb 21, 2018 | 112.79 | 112.79 | 108.00 | 109.80 | 216 | -2.40(-2.14%) |
Feb 20, 2018 | 118.20 | 118.20 | 105.70 | 112.20 | 99 | -4.80(-4.10%) |
Feb 16, 2018 | 117.00 | 117.00 | 117.00 | 0 | -4.20(-3.47%) | |
Feb 15, 2018 | 126.00 | 126.00 | 121.20 | 121.20 | 141 | -6.00(-4.72%) |
Feb 14, 2018 | 126.60 | 132.00 | 124.81 | 127.20 | 162 | +1.80(+1.44%) |
Feb 13, 2018 | 116.40 | 129.00 | 115.81 | 125.40 | 310 | +8.40(+7.18%) |
Feb 12, 2018 | 132.00 | 137.17 | 117.00 | 117.00 | 259 | -15.72(-11.84%) |
Feb 09, 2018 | 132.00 | 138.00 | 124.36 | 132.72 | 70 | +4.92(+3.85%) |
Feb 08, 2018 | 151.20 | 151.62 | 127.80 | 127.80 | 493 | -24.54(-16.11%) |
Feb 07, 2018 | 154.80 | 154.80 | 150.00 | 152.34 | 307 | -3.66(-2.35%) |
Feb 06, 2018 | 168.00 | 168.00 | 144.00 | 156.00 | 664 | -9.00(-5.45%) |
Feb 05, 2018 | 135.60 | 186.00 | 134.04 | 165.00 | 2,813 | +29.41(+21.69%) |
Feb 02, 2018 | 138.00 | 138.00 | 126.11 | 135.59 | 463 | -2.41(-1.74%) |
Feb 01, 2018 | 130.80 | 138.00 | 130.80 | 138.00 | 604 | +7.19(+5.50%) |
Jan 31, 2018 | 141.00 | 141.00 | 127.80 | 130.81 | 993 | -8.39(-6.03%) |
Jan 30, 2018 | 147.00 | 147.00 | 132.26 | 139.20 | 3,488 | +6.00(+4.50%) |
Jan 29, 2018 | 160.80 | 160.80 | 132.93 | 133.20 | 1,677 | -28.80(-17.78%) |
Jan 26, 2018 | 182.40 | 186.00 | 150.00 | 162.00 | 4,762 | -10.20(-5.92%) |
Jan 25, 2018 | 129.00 | 193.20 | 126.00 | 172.20 | 48,101 | +46.80(+37.32%) |
Jan 24, 2018 | 97.80 | 145.20 | 91.80 | 125.40 | 7,187 | +26.40(+26.67%) |
Jan 23, 2018 | 94.80 | 104.40 | 81.60 | 99.00 | 2,306 | +2.39(+2.48%) |