Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.20 | 52.82 | 50.92 | 51.87 | 89,200 | -0.72(-1.37%) |
Sep 27, 2018 | 52.89 | 53.25 | 50.78 | 52.59 | 111,712 | -0.11(-0.21%) |
Sep 26, 2018 | 52.50 | 53.70 | 51.87 | 52.70 | 295,719 | +0.44(+0.84%) |
Sep 25, 2018 | 50.15 | 53.16 | 48.34 | 52.26 | 314,496 | +2.12(+4.23%) |
Sep 24, 2018 | 48.70 | 50.86 | 47.40 | 50.14 | 327,037 | +0.89(+1.81%) |
Sep 21, 2018 | 48.40 | 49.97 | 46.48 | 49.25 | 1,270,900 | +1.25(+2.60%) |
Sep 20, 2018 | 44.55 | 51.72 | 44.55 | 48.00 | 327,737 | +3.00(+6.67%) |
Sep 19, 2018 | 41.40 | 46.00 | 40.48 | 45.00 | 240,021 | +3.50(+8.43%) |
Sep 18, 2018 | 41.25 | 41.82 | 38.50 | 41.50 | 220,138 | +0.19(+0.46%) |
Sep 17, 2018 | 40.12 | 42.34 | 38.02 | 41.31 | 123,864 | +1.68(+4.24%) |
Sep 14, 2018 | 37.03 | 40.95 | 36.25 | 39.63 | 79,700 | +2.90(+7.90%) |
Sep 13, 2018 | 37.04 | 37.20 | 35.16 | 36.73 | 81,326 | -0.11(-0.30%) |
Sep 12, 2018 | 35.32 | 37.64 | 35.10 | 36.84 | 61,996 | +1.40(+3.95%) |
Sep 11, 2018 | 32.96 | 38.17 | 32.96 | 35.44 | 239,668 | +2.42(+7.33%) |
Sep 10, 2018 | 33.17 | 34.35 | 32.23 | 33.02 | 148,534 | -0.22(-0.66%) |
Sep 07, 2018 | 32.64 | 33.99 | 32.07 | 33.24 | 186,600 | +0.59(+1.81%) |
Sep 06, 2018 | 32.80 | 35.25 | 31.51 | 32.65 | 76,917 | +0.86(+2.71%) |
Sep 05, 2018 | 32.48 | 34.20 | 31.31 | 31.79 | 103,168 | -0.86(-2.63%) |
Sep 04, 2018 | 34.38 | 35.25 | 32.02 | 32.65 | 114,142 | -1.70(-4.95%) |
Aug 31, 2018 | 34.35 | 34.35 | 34.35 | 0 | -0.40(-1.15%) | |
Aug 30, 2018 | 35.60 | 36.00 | 34.26 | 34.75 | 27,995 | -0.85(-2.39%) |
Aug 29, 2018 | 36.43 | 38.74 | 35.32 | 35.60 | 27,636 | -1.09(-2.97%) |
Aug 28, 2018 | 37.04 | 38.00 | 35.81 | 36.69 | 29,019 | -1.04(-2.76%) |
Aug 27, 2018 | 39.40 | 39.87 | 37.40 | 37.73 | 23,809 | -1.58(-4.02%) |
Aug 24, 2018 | 38.56 | 41.49 | 38.03 | 39.31 | 25,900 | +0.63(+1.63%) |
Aug 23, 2018 | 39.08 | 39.49 | 37.55 | 38.68 | 26,736 | -0.31(-0.80%) |
Aug 22, 2018 | 40.00 | 40.00 | 38.26 | 38.99 | 41,437 | +0.01(+0.03%) |
Aug 21, 2018 | 38.86 | 40.00 | 38.03 | 38.98 | 61,772 | +0.31(+0.80%) |
Aug 20, 2018 | 40.99 | 40.99 | 37.68 | 38.67 | 51,033 | -1.33(-3.32%) |
Aug 17, 2018 | 40.59 | 41.49 | 38.20 | 40.00 | 69,400 | -0.66(-1.62%) |
Aug 16, 2018 | 41.04 | 41.49 | 39.93 | 40.66 | 156,246 | -0.09(-0.22%) |
Aug 15, 2018 | 40.55 | 41.84 | 39.50 | 40.75 | 33,889 | -0.41(-1.00%) |
Aug 14, 2018 | 41.38 | 42.49 | 39.40 | 41.16 | 33,733 | -0.22(-0.53%) |
Aug 13, 2018 | 40.82 | 41.50 | 39.24 | 41.38 | 14,328 | +0.41(+1.00%) |
Aug 10, 2018 | 37.70 | 41.21 | 37.70 | 40.97 | 21,200 | +2.91(+7.65%) |
Aug 09, 2018 | 37.49 | 44.01 | 37.49 | 38.06 | 38,588 | -0.91(-2.34%) |
Aug 08, 2018 | 37.34 | 39.40 | 36.83 | 38.97 | 20,805 | +1.62(+4.34%) |
Aug 07, 2018 | 37.15 | 37.92 | 35.85 | 37.35 | 12,575 | +0.44(+1.19%) |
Aug 06, 2018 | 35.56 | 38.44 | 35.00 | 36.91 | 36,211 | +1.99(+5.70%) |
Aug 03, 2018 | 32.64 | 35.02 | 32.61 | 34.92 | 20,500 | +2.27(+6.95%) |
Aug 02, 2018 | 31.49 | 33.00 | 31.49 | 32.65 | 45,329 | +0.82(+2.58%) |
Aug 01, 2018 | 32.07 | 33.38 | 30.16 | 31.83 | 25,241 | -0.17(-0.53%) |
Jul 31, 2018 | 32.00 | 32.00 | 30.10 | 32.00 | 35,091 | -0.08(-0.25%) |
Jul 30, 2018 | 31.68 | 33.27 | 31.68 | 32.08 | 25,875 | +0.55(+1.74%) |
Jul 27, 2018 | 33.35 | 34.06 | 28.41 | 31.53 | 98,600 | -1.82(-5.46%) |
Jul 26, 2018 | 38.71 | 40.00 | 33.01 | 33.35 | 40,768 | -5.66(-14.51%) |
Jul 25, 2018 | 39.04 | 40.78 | 34.50 | 39.01 | 150,254 | +0.22(+0.57%) |
Jul 24, 2018 | 37.90 | 41.23 | 37.90 | 38.79 | 125,476 | +0.48(+1.25%) |
Jul 23, 2018 | 36.56 | 39.20 | 36.56 | 38.31 | 258,850 | +0.76(+2.02%) |
Jul 20, 2018 | 35.26 | 38.79 | 34.27 | 37.55 | 249,640 | +3.05(+8.84%) |
Jul 19, 2018 | 34.49 | 35.95 | 33.12 | 34.50 | 385,932 | +0.59(+1.74%) |
Jul 18, 2018 | 29.83 | 35.10 | 29.57 | 33.91 | 117,803 | +4.89(+16.85%) |
Jul 17, 2018 | 28.90 | 29.71 | 28.00 | 29.02 | 36,939 | -0.05(-0.17%) |
Jul 16, 2018 | 28.48 | 30.30 | 28.00 | 29.07 | 189,041 | +0.97(+3.45%) |
Jul 13, 2018 | 29.40 | 30.80 | 27.88 | 28.10 | 266,121 | -1.52(-5.13%) |
Jul 12, 2018 | 28.38 | 29.62 | 27.30 | 29.62 | 60,095 | +1.60(+5.71%) |
Jul 11, 2018 | 28.04 | 28.91 | 26.54 | 28.02 | 184,537 | -0.60(-2.10%) |
Jul 10, 2018 | 27.97 | 29.62 | 26.81 | 28.62 | 63,518 | +0.63(+2.25%) |
Jul 09, 2018 | 28.74 | 29.45 | 27.34 | 27.99 | 36,953 | -0.36(-1.27%) |
Jul 06, 2018 | 27.59 | 30.12 | 27.18 | 28.35 | 50,577 | +0.87(+3.17%) |
Jul 05, 2018 | 27.01 | 28.93 | 27.01 | 27.48 | 110,160 | +0.53(+1.97%) |
Jul 03, 2018 | 26.95 | 26.95 | 26.95 | 0 | -0.40(-1.46%) |