Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.00 | 59.20 | 55.60 | 57.60 | 890 | -0.40(-0.69%) |
Sep 27, 2018 | 56.00 | 59.60 | 56.00 | 58.00 | 1,097 | +2.00(+3.57%) |
Sep 26, 2018 | 55.60 | 56.40 | 54.40 | 56.00 | 467 | +0.18(+0.32%) |
Sep 25, 2018 | 54.40 | 56.00 | 53.47 | 55.82 | 829 | +1.42(+2.62%) |
Sep 24, 2018 | 55.60 | 55.60 | 52.00 | 54.40 | 1,229 | -0.80(-1.45%) |
Sep 21, 2018 | 53.60 | 57.20 | 51.60 | 55.20 | 2,312 | +3.60(+6.98%) |
Sep 20, 2018 | 52.40 | 53.20 | 50.80 | 51.60 | 1,220 | +0.00(+0.00%) |
Sep 19, 2018 | 52.00 | 53.20 | 49.20 | 51.60 | 1,122 | -0.80(-1.53%) |
Sep 18, 2018 | 51.20 | 53.20 | 50.00 | 52.40 | 610 | +0.80(+1.55%) |
Sep 17, 2018 | 52.80 | 56.00 | 50.40 | 51.60 | 966 | -0.80(-1.53%) |
Sep 14, 2018 | 54.40 | 57.20 | 51.20 | 52.40 | 1,782 | -2.80(-5.07%) |
Sep 13, 2018 | 53.60 | 56.80 | 53.60 | 55.20 | 597 | +1.60(+2.99%) |
Sep 12, 2018 | 55.20 | 55.60 | 52.00 | 53.60 | 818 | -2.40(-4.29%) |
Sep 11, 2018 | 57.20 | 57.52 | 52.40 | 56.00 | 1,977 | -1.20(-2.10%) |
Sep 10, 2018 | 56.80 | 57.60 | 54.40 | 57.20 | 1,223 | +1.20(+2.14%) |
Sep 07, 2018 | 61.60 | 61.60 | 53.60 | 56.00 | 2,580 | -5.60(-9.09%) |
Sep 06, 2018 | 63.20 | 63.20 | 59.20 | 61.60 | 1,602 | -2.00(-3.14%) |
Sep 05, 2018 | 64.80 | 66.80 | 60.40 | 63.60 | 5,568 | -2.40(-3.64%) |
Sep 04, 2018 | 65.20 | 66.80 | 64.00 | 66.00 | 2,552 | +2.00(+3.12%) |
Aug 31, 2018 | 64.00 | 64.00 | 64.00 | 0 | +1.20(+1.90%) | |
Aug 30, 2018 | 64.40 | 64.40 | 62.80 | 62.80 | 506 | -1.20(-1.87%) |
Aug 29, 2018 | 64.00 | 64.80 | 62.00 | 64.00 | 1,241 | +0.80(+1.27%) |
Aug 28, 2018 | 62.00 | 65.60 | 61.20 | 63.20 | 2,366 | +2.40(+3.95%) |
Aug 27, 2018 | 60.80 | 63.60 | 60.40 | 60.80 | 1,279 | -0.40(-0.65%) |
Aug 24, 2018 | 60.00 | 66.00 | 58.80 | 61.20 | 5,500 | +1.20(+2.00%) |
Aug 23, 2018 | 60.40 | 60.80 | 58.00 | 60.00 | 1,871 | +0.00(+0.00%) |
Aug 22, 2018 | 60.00 | 60.00 | 57.20 | 60.00 | 1,186 | +0.40(+0.67%) |
Aug 21, 2018 | 56.40 | 60.80 | 56.40 | 59.60 | 8,010 | +3.20(+5.67%) |
Aug 20, 2018 | 56.00 | 56.80 | 54.40 | 56.40 | 688 | +1.60(+2.92%) |
Aug 17, 2018 | 54.00 | 56.80 | 53.20 | 54.80 | 1,505 | +0.00(+0.00%) |
Aug 16, 2018 | 55.20 | 56.00 | 53.20 | 54.80 | 503 | +0.00(+0.00%) |
Aug 15, 2018 | 56.00 | 56.00 | 54.80 | 54.80 | 743 | -0.80(-1.44%) |
Aug 14, 2018 | 56.40 | 56.40 | 55.20 | 55.60 | 1,194 | -0.40(-0.71%) |
Aug 13, 2018 | 54.40 | 56.40 | 54.40 | 56.00 | 817 | +1.80(+3.32%) |
Aug 10, 2018 | 58.00 | 58.76 | 52.64 | 54.20 | 3,370 | -1.00(-1.81%) |
Aug 09, 2018 | 56.80 | 58.00 | 54.80 | 55.20 | 2,183 | -1.20(-2.13%) |
Aug 08, 2018 | 54.00 | 58.40 | 53.20 | 56.40 | 7,494 | +3.60(+6.82%) |
Aug 07, 2018 | 52.80 | 55.60 | 51.60 | 52.80 | 1,243 | -1.15(-2.14%) |
Aug 06, 2018 | 52.40 | 54.40 | 52.00 | 53.95 | 810 | +1.15(+2.18%) |
Aug 03, 2018 | 53.20 | 53.60 | 51.20 | 52.80 | 542 | +0.40(+0.76%) |
Aug 02, 2018 | 50.40 | 52.80 | 48.80 | 52.40 | 5,032 | +1.20(+2.34%) |
Aug 01, 2018 | 49.20 | 52.80 | 48.00 | 51.20 | 4,300 | +2.00(+4.07%) |
Jul 31, 2018 | 50.80 | 50.80 | 44.80 | 49.20 | 3,016 | +0.00(+0.00%) |
Jul 30, 2018 | 50.80 | 52.00 | 48.80 | 49.20 | 2,114 | -1.20(-2.38%) |
Jul 27, 2018 | 54.00 | 56.40 | 45.60 | 50.40 | 9,635 | -5.12(-9.22%) |
Jul 26, 2018 | 55.20 | 56.80 | 54.80 | 55.52 | 795 | +0.32(+0.58%) |
Jul 25, 2018 | 56.68 | 57.93 | 54.00 | 55.20 | 3,667 | -1.20(-2.13%) |
Jul 24, 2018 | 57.53 | 56.00 | 56.40 | 4,964 | -1.13(-1.96%) | |
Jul 23, 2018 | 60.00 | 60.00 | 56.00 | 57.53 | 1,263 | -1.27(-2.16%) |
Jul 20, 2018 | 58.00 | 60.00 | 58.00 | 58.80 | 867 | +0.80(+1.38%) |
Jul 19, 2018 | 58.80 | 62.70 | 58.00 | 58.00 | 2,615 | +0.00(+0.00%) |
Jul 18, 2018 | 58.40 | 59.56 | 57.64 | 58.00 | 474 | -0.40(-0.68%) |
Jul 17, 2018 | 57.45 | 59.60 | 57.45 | 58.40 | 1,170 | +0.00(+0.00%) |
Jul 16, 2018 | 60.80 | 60.80 | 58.00 | 58.40 | 1,216 | -0.80(-1.35%) |
Jul 13, 2018 | 59.60 | 59.61 | 56.80 | 59.20 | 3,872 | -1.60(-2.63%) |
Jul 12, 2018 | 60.00 | 67.60 | 58.00 | 60.80 | 31,811 | +4.80(+8.57%) |
Jul 11, 2018 | 55.69 | 62.00 | 55.60 | 56.00 | 8,750 | +2.00(+3.70%) |
Jul 10, 2018 | 58.00 | 58.00 | 54.00 | 54.00 | 4,638 | -4.40(-7.53%) |
Jul 09, 2018 | 58.40 | 58.80 | 56.80 | 58.40 | 710 | +0.80(+1.39%) |
Jul 06, 2018 | 58.00 | 59.92 | 56.80 | 57.60 | 936 | -0.80(-1.37%) |
Jul 05, 2018 | 57.49 | 60.00 | 56.44 | 58.40 | 1,167 | +2.00(+3.55%) |
Jul 03, 2018 | 56.40 | 56.40 | 56.40 | 0 | -0.80(-1.40%) |