Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.80 | 44.50 | 42.60 | 42.80 | 3,770 | -0.20(-0.47%) |
Sep 27, 2018 | 40.50 | 43.20 | 40.50 | 43.00 | 2,253 | +2.40(+5.91%) |
Sep 26, 2018 | 40.00 | 41.50 | 39.00 | 40.60 | 3,660 | +0.40(+1.00%) |
Sep 25, 2018 | 40.30 | 41.19 | 39.70 | 40.20 | 1,720 | +0.00(+0.00%) |
Sep 24, 2018 | 41.40 | 41.40 | 38.60 | 40.20 | 6,807 | -2.00(-4.74%) |
Sep 21, 2018 | 39.70 | 42.20 | 39.60 | 42.20 | 5,350 | +2.20(+5.50%) |
Sep 20, 2018 | 41.20 | 41.90 | 39.10 | 40.00 | 7,475 | -1.90(-4.53%) |
Sep 19, 2018 | 41.10 | 43.00 | 41.10 | 41.90 | 2,324 | +0.50(+1.21%) |
Sep 18, 2018 | 41.90 | 43.90 | 41.00 | 41.40 | 7,543 | -1.10(-2.59%) |
Sep 17, 2018 | 44.00 | 44.00 | 42.10 | 42.50 | 2,848 | -1.70(-3.85%) |
Sep 14, 2018 | 45.90 | 45.90 | 43.50 | 44.20 | 2,740 | -1.60(-3.49%) |
Sep 13, 2018 | 48.90 | 48.90 | 45.58 | 45.80 | 4,374 | -1.40(-2.97%) |
Sep 12, 2018 | 45.90 | 47.80 | 45.90 | 47.20 | 2,400 | +1.20(+2.61%) |
Sep 11, 2018 | 47.50 | 47.65 | 43.10 | 46.00 | 9,850 | -2.20(-4.56%) |
Sep 10, 2018 | 51.20 | 51.20 | 47.80 | 48.20 | 4,890 | -2.10(-4.17%) |
Sep 07, 2018 | 55.50 | 58.30 | 49.10 | 50.30 | 16,120 | -6.10(-10.82%) |
Sep 06, 2018 | 61.90 | 63.00 | 56.26 | 56.40 | 5,562 | -6.60(-10.48%) |
Sep 05, 2018 | 58.60 | 63.00 | 55.80 | 63.00 | 9,366 | +5.40(+9.37%) |
Sep 04, 2018 | 54.80 | 58.00 | 54.80 | 57.60 | 2,837 | +2.50(+4.54%) |
Aug 31, 2018 | 55.10 | 55.10 | 55.10 | 0 | -0.40(-0.72%) | |
Aug 30, 2018 | 53.10 | 55.60 | 53.00 | 55.50 | 6,200 | +2.20(+4.13%) |
Aug 29, 2018 | 53.50 | 54.20 | 52.40 | 53.30 | 3,553 | -0.70(-1.30%) |
Aug 28, 2018 | 55.90 | 55.90 | 53.50 | 54.00 | 3,299 | -1.50(-2.70%) |
Aug 27, 2018 | 54.70 | 55.90 | 54.20 | 55.50 | 3,143 | +1.70(+3.16%) |
Aug 24, 2018 | 55.50 | 55.50 | 53.50 | 53.80 | 9,070 | -1.70(-3.06%) |
Aug 23, 2018 | 50.20 | 55.50 | 50.00 | 55.50 | 6,873 | +5.10(+10.12%) |
Aug 22, 2018 | 48.60 | 50.95 | 48.60 | 50.40 | 2,430 | -0.20(-0.40%) |
Aug 21, 2018 | 48.60 | 51.10 | 48.40 | 50.60 | 4,393 | +1.70(+3.48%) |
Aug 20, 2018 | 47.60 | 49.20 | 47.60 | 48.90 | 3,888 | +0.80(+1.66%) |
Aug 17, 2018 | 48.80 | 48.80 | 48.10 | 48.10 | 1,730 | -0.50(-1.03%) |
Aug 16, 2018 | 47.80 | 49.20 | 47.80 | 48.60 | 4,636 | -0.15(-0.31%) |
Aug 15, 2018 | 48.30 | 49.00 | 47.50 | 48.75 | 10,904 | +0.55(+1.14%) |
Aug 14, 2018 | 48.50 | 48.90 | 46.90 | 48.20 | 5,962 | -0.55(-1.13%) |
Aug 13, 2018 | 49.20 | 49.20 | 47.85 | 48.75 | 2,462 | -0.35(-0.71%) |
Aug 10, 2018 | 49.70 | 50.40 | 48.80 | 49.10 | 2,980 | -0.60(-1.21%) |
Aug 09, 2018 | 49.60 | 50.70 | 48.00 | 49.70 | 4,346 | -0.50(-1.00%) |
Aug 08, 2018 | 51.00 | 51.00 | 49.50 | 50.20 | 2,714 | -0.10(-0.20%) |
Aug 07, 2018 | 49.60 | 50.80 | 48.40 | 50.30 | 4,365 | +0.90(+1.82%) |
Aug 06, 2018 | 51.00 | 51.00 | 48.10 | 49.40 | 4,239 | -1.10(-2.18%) |
Aug 03, 2018 | 48.60 | 51.00 | 48.50 | 50.50 | 3,020 | +1.80(+3.70%) |
Aug 02, 2018 | 50.70 | 51.50 | 48.70 | 48.70 | 3,104 | -2.00(-3.94%) |
Aug 01, 2018 | 51.00 | 51.45 | 49.60 | 50.70 | 3,636 | -0.30(-0.59%) |
Jul 31, 2018 | 51.50 | 52.00 | 50.00 | 51.00 | 3,947 | +0.00(+0.00%) |
Jul 30, 2018 | 49.70 | 51.00 | 44.60 | 51.00 | 2,827 | +1.00(+2.00%) |
Jul 27, 2018 | 51.50 | 52.20 | 50.00 | 50.00 | 7,150 | -2.30(-4.40%) |
Jul 26, 2018 | 53.90 | 53.91 | 51.40 | 52.30 | 5,132 | -0.80(-1.51%) |
Jul 25, 2018 | 49.90 | 56.40 | 49.70 | 53.10 | 18,247 | +3.60(+7.27%) |
Jul 24, 2018 | 47.30 | 50.00 | 46.90 | 49.50 | 7,324 | +2.50(+5.32%) |
Jul 23, 2018 | 46.10 | 47.80 | 45.15 | 47.00 | 6,476 | +0.70(+1.51%) |
Jul 20, 2018 | 46.20 | 47.00 | 45.60 | 46.30 | 3,544 | +0.70(+1.54%) |
Jul 19, 2018 | 43.50 | 47.00 | 43.50 | 45.60 | 4,362 | +2.40(+5.56%) |
Jul 18, 2018 | 45.80 | 45.80 | 41.50 | 43.20 | 4,873 | -2.20(-4.85%) |
Jul 17, 2018 | 43.70 | 46.00 | 43.22 | 45.40 | 5,721 | +1.50(+3.42%) |
Jul 16, 2018 | 45.50 | 45.50 | 43.04 | 43.90 | 7,408 | -2.10(-4.57%) |
Jul 13, 2018 | 46.00 | 42.70 | 46.00 | 4,293 | +2.90(+6.73%) | |
Jul 12, 2018 | 44.35 | 42.60 | 43.10 | 6,498 | -1.00(-2.27%) | |
Jul 11, 2018 | 43.70 | 44.20 | 42.20 | 44.10 | 5,343 | +0.20(+0.46%) |
Jul 10, 2018 | 43.00 | 44.20 | 42.30 | 43.90 | 3,249 | +0.90(+2.09%) |
Jul 09, 2018 | 42.60 | 43.50 | 42.40 | 43.00 | 5,776 | +0.50(+1.18%) |
Jul 06, 2018 | 41.40 | 43.00 | 41.40 | 42.50 | 2,632 | +1.00(+2.41%) |
Jul 05, 2018 | 41.20 | 43.00 | 41.20 | 41.50 | 7,587 | +0.00(+0.00%) |
Jul 03, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.80(+1.97%) |