Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.00 | 42.79 | 40.82 | 42.00 | 30,957 | +0.00(+0.00%) |
Sep 27, 2018 | 42.00 | 43.18 | 41.61 | 42.00 | 38,588 | +0.00(+0.00%) |
Sep 26, 2018 | 41.41 | 42.98 | 40.43 | 42.00 | 50,164 | +0.59(+1.42%) |
Sep 25, 2018 | 42.39 | 43.18 | 41.22 | 41.41 | 54,467 | -0.78(-1.86%) |
Sep 24, 2018 | 39.25 | 42.39 | 39.25 | 42.20 | 58,999 | +2.94(+7.50%) |
Sep 21, 2018 | 41.41 | 42.79 | 39.25 | 39.25 | 110,673 | -1.96(-4.76%) |
Sep 20, 2018 | 39.45 | 43.38 | 39.25 | 41.22 | 70,336 | +1.96(+5.00%) |
Sep 19, 2018 | 37.68 | 39.45 | 36.70 | 39.25 | 55,667 | +1.77(+4.71%) |
Sep 18, 2018 | 36.31 | 38.27 | 35.72 | 37.49 | 52,541 | +1.57(+4.37%) |
Sep 17, 2018 | 39.06 | 40.04 | 35.72 | 35.92 | 65,373 | -2.75(-7.11%) |
Sep 14, 2018 | 37.68 | 39.25 | 36.90 | 38.67 | 45,880 | +0.98(+2.60%) |
Sep 13, 2018 | 37.49 | 38.47 | 37.10 | 37.68 | 21,243 | +0.00(+0.00%) |
Sep 12, 2018 | 38.47 | 38.86 | 36.90 | 37.68 | 40,116 | -0.98(-2.54%) |
Sep 11, 2018 | 39.06 | 39.06 | 36.70 | 38.67 | 46,663 | -0.20(-0.50%) |
Sep 10, 2018 | 39.84 | 40.04 | 37.88 | 38.86 | 39,090 | -0.79(-1.98%) |
Sep 07, 2018 | 39.45 | 40.04 | 38.47 | 39.65 | 36,964 | +0.00(+0.00%) |
Sep 06, 2018 | 42.00 | 42.20 | 38.27 | 39.65 | 62,840 | -2.36(-5.61%) |
Sep 05, 2018 | 43.18 | 43.77 | 41.41 | 42.00 | 45,617 | -1.18(-2.73%) |
Sep 04, 2018 | 44.16 | 44.55 | 41.81 | 43.18 | 63,025 | -0.20(-0.45%) |
Aug 31, 2018 | 43.38 | 43.38 | 43.38 | 0 | +2.16(+5.24%) | |
Aug 30, 2018 | 42.39 | 43.18 | 40.43 | 41.22 | 57,001 | -0.98(-2.33%) |
Aug 29, 2018 | 41.22 | 42.79 | 40.43 | 42.20 | 49,373 | +0.98(+2.38%) |
Aug 28, 2018 | 43.96 | 43.96 | 40.63 | 41.22 | 67,017 | -1.18(-2.78%) |
Aug 27, 2018 | 40.82 | 44.16 | 39.84 | 42.39 | 135,928 | +1.77(+4.35%) |
Aug 24, 2018 | 39.25 | 41.41 | 38.27 | 40.63 | 88,107 | +1.18(+2.99%) |
Aug 23, 2018 | 40.63 | 41.22 | 38.08 | 39.45 | 90,194 | -0.98(-2.43%) |
Aug 22, 2018 | 36.51 | 42.79 | 36.51 | 40.43 | 285,657 | +3.53(+9.57%) |
Aug 21, 2018 | 31.21 | 37.10 | 31.01 | 36.90 | 196,862 | +5.69(+18.24%) |
Aug 20, 2018 | 32.97 | 33.17 | 30.42 | 31.21 | 56,192 | -1.57(-4.79%) |
Aug 17, 2018 | 33.37 | 33.76 | 30.81 | 32.78 | 71,610 | -0.59(-1.76%) |
Aug 16, 2018 | 33.76 | 34.74 | 32.38 | 33.37 | 89,922 | +0.20(+0.59%) |
Aug 15, 2018 | 35.13 | 35.13 | 32.97 | 33.17 | 97,607 | -1.96(-5.59%) |
Aug 14, 2018 | 34.54 | 35.33 | 33.76 | 35.13 | 48,462 | +0.79(+2.29%) |
Aug 13, 2018 | 35.72 | 36.31 | 34.35 | 34.35 | 46,568 | -1.18(-3.31%) |
Aug 10, 2018 | 34.54 | 36.41 | 34.54 | 35.52 | 87,297 | +1.18(+3.43%) |
Aug 09, 2018 | 35.13 | 35.13 | 33.56 | 34.35 | 62,821 | +0.39(+1.16%) |
Aug 08, 2018 | 33.56 | 34.94 | 33.37 | 33.95 | 53,827 | +0.20(+0.58%) |
Aug 07, 2018 | 32.97 | 33.95 | 32.97 | 33.76 | 36,008 | +0.79(+2.38%) |
Aug 06, 2018 | 34.15 | 34.35 | 32.97 | 32.97 | 38,161 | -1.18(-3.45%) |
Aug 03, 2018 | 34.74 | 34.74 | 33.37 | 34.15 | 42,375 | -0.39(-1.14%) |
Aug 02, 2018 | 36.11 | 36.51 | 34.35 | 34.54 | 51,871 | -1.57(-4.35%) |
Aug 01, 2018 | 36.11 | 37.49 | 35.72 | 36.11 | 28,867 | +0.20(+0.55%) |
Jul 31, 2018 | 36.70 | 38.08 | 35.43 | 35.92 | 98,754 | -0.59(-1.61%) |
Jul 30, 2018 | 34.74 | 36.70 | 34.35 | 36.51 | 91,246 | +1.77(+5.08%) |
Jul 27, 2018 | 36.31 | 36.51 | 34.35 | 34.74 | 66,734 | -1.18(-3.28%) |
Jul 26, 2018 | 36.70 | 36.90 | 35.13 | 35.92 | 80,132 | -0.79(-2.14%) |
Jul 25, 2018 | 38.08 | 38.67 | 36.51 | 36.70 | 50,917 | -1.37(-3.61%) |
Jul 24, 2018 | 40.43 | 41.22 | 36.31 | 38.08 | 133,652 | -2.36(-5.83%) |
Jul 23, 2018 | 41.81 | 41.81 | 40.24 | 40.43 | 43,509 | -1.18(-2.83%) |
Jul 20, 2018 | 43.77 | 44.36 | 41.41 | 41.61 | 33,646 | -2.36(-5.36%) |
Jul 19, 2018 | 41.81 | 44.16 | 41.02 | 43.96 | 46,252 | +1.96(+4.67%) |
Jul 18, 2018 | 42.00 | 42.20 | 40.43 | 42.00 | 44,946 | -0.20(-0.46%) |
Jul 17, 2018 | 40.63 | 42.79 | 40.53 | 42.20 | 43,816 | +1.37(+3.37%) |
Jul 16, 2018 | 43.38 | 43.96 | 40.24 | 40.82 | 60,019 | -2.16(-5.02%) |
Jul 13, 2018 | 43.38 | 43.96 | 42.79 | 42.98 | 27,902 | -0.39(-0.91%) |
Jul 12, 2018 | 43.96 | 44.55 | 42.79 | 43.38 | 33,704 | -0.20(-0.45%) |
Jul 11, 2018 | 43.77 | 44.55 | 43.38 | 43.57 | 33,216 | -0.59(-1.33%) |
Jul 10, 2018 | 46.32 | 46.91 | 43.57 | 44.16 | 72,730 | -1.96(-4.26%) |
Jul 09, 2018 | 47.69 | 47.69 | 45.73 | 46.12 | 51,409 | -1.37(-2.89%) |
Jul 06, 2018 | 47.10 | 47.89 | 46.32 | 47.50 | 46,559 | +0.39(+0.83%) |
Jul 05, 2018 | 46.71 | 47.30 | 45.14 | 47.10 | 30,503 | +0.98(+2.13%) |
Jul 03, 2018 | 46.12 | 46.12 | 46.12 | 0 | -1.37(-2.89%) |