Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.80(-1.31%) | |
Aug 30, 2018 | 63.20 | 63.20 | 60.40 | 61.00 | 2,309 | -2.40(-3.79%) |
Aug 29, 2018 | 64.20 | 64.27 | 60.20 | 63.40 | 3,086 | -1.80(-2.76%) |
Aug 28, 2018 | 65.40 | 66.00 | 64.00 | 65.20 | 1,180 | +0.00(+0.00%) |
Aug 27, 2018 | 62.80 | 66.86 | 61.19 | 65.20 | 2,501 | +4.20(+6.89%) |
Aug 24, 2018 | 63.40 | 64.00 | 60.10 | 61.00 | 2,095 | -2.00(-3.17%) |
Aug 23, 2018 | 63.20 | 65.00 | 63.00 | 63.00 | 1,264 | -1.12(-1.75%) |
Aug 22, 2018 | 65.60 | 66.20 | 63.85 | 64.12 | 2,145 | -0.68(-1.04%) |
Aug 21, 2018 | 61.60 | 65.80 | 61.20 | 64.80 | 7,040 | +4.00(+6.58%) |
Aug 20, 2018 | 58.80 | 65.20 | 58.20 | 60.80 | 6,335 | +4.80(+8.57%) |
Aug 17, 2018 | 57.20 | 57.80 | 54.20 | 56.00 | 2,245 | -0.80(-1.41%) |
Aug 16, 2018 | 58.20 | 59.60 | 54.20 | 56.80 | 2,648 | -0.20(-0.35%) |
Aug 15, 2018 | 58.60 | 61.40 | 53.42 | 57.00 | 3,925 | -4.00(-6.56%) |
Aug 14, 2018 | 60.20 | 61.40 | 58.00 | 61.00 | 2,806 | +0.00(+0.00%) |
Aug 13, 2018 | 61.40 | 63.42 | 58.40 | 61.00 | 3,675 | -0.60(-0.97%) |
Aug 10, 2018 | 62.00 | 62.40 | 57.40 | 61.60 | 9,590 | -0.80(-1.28%) |
Aug 09, 2018 | 67.20 | 68.00 | 62.00 | 62.40 | 7,086 | -6.00(-8.77%) |
Aug 08, 2018 | 69.00 | 69.60 | 66.00 | 68.40 | 2,559 | -0.80(-1.16%) |
Aug 07, 2018 | 66.40 | 69.60 | 66.20 | 69.20 | 7,366 | +3.40(+5.17%) |
Aug 06, 2018 | 64.40 | 66.00 | 64.00 | 65.80 | 1,539 | +2.20(+3.46%) |
Aug 03, 2018 | 64.60 | 66.00 | 63.00 | 63.60 | 2,100 | -0.80(-1.24%) |
Aug 02, 2018 | 63.40 | 65.00 | 62.25 | 64.40 | 2,732 | +0.00(+0.00%) |
Aug 01, 2018 | 66.00 | 66.00 | 61.40 | 64.40 | 4,768 | -1.20(-1.83%) |
Jul 31, 2018 | 67.60 | 67.60 | 65.00 | 65.60 | 4,355 | -0.60(-0.91%) |
Jul 30, 2018 | 65.20 | 68.60 | 65.00 | 66.20 | 2,600 | +0.60(+0.91%) |
Jul 27, 2018 | 67.80 | 68.80 | 65.00 | 65.60 | 4,165 | -1.77(-2.62%) |
Jul 26, 2018 | 66.20 | 68.40 | 65.20 | 67.37 | 2,888 | +1.17(+1.76%) |
Jul 25, 2018 | 67.40 | 67.80 | 65.20 | 66.20 | 3,072 | -1.00(-1.49%) |
Jul 24, 2018 | 68.20 | 69.20 | 66.20 | 67.20 | 3,136 | -0.60(-0.88%) |
Jul 23, 2018 | 65.60 | 69.90 | 64.20 | 67.80 | 6,850 | +1.80(+2.73%) |
Jul 20, 2018 | 66.90 | 68.57 | 65.40 | 66.00 | 3,999 | -1.00(-1.49%) |
Jul 19, 2018 | 66.00 | 67.60 | 65.00 | 67.00 | 5,979 | +0.40(+0.60%) |
Jul 18, 2018 | 67.20 | 68.26 | 65.00 | 66.60 | 8,535 | -0.60(-0.89%) |
Jul 17, 2018 | 68.40 | 70.08 | 67.00 | 67.20 | 8,688 | -1.80(-2.61%) |
Jul 16, 2018 | 70.60 | 72.20 | 68.20 | 69.00 | 13,218 | -1.90(-2.68%) |
Jul 13, 2018 | 72.40 | 74.80 | 70.00 | 70.90 | 17,768 | -1.70(-2.34%) |
Jul 12, 2018 | 78.80 | 72.00 | 72.60 | 49,930 | -7.40(-9.25%) | |
Jul 11, 2018 | 106.00 | 114.00 | 76.00 | 80.00 | 898,756 | +7.60(+10.50%) |
Jul 10, 2018 | 73.60 | 73.95 | 71.00 | 72.40 | 3,783 | -1.20(-1.63%) |
Jul 09, 2018 | 73.80 | 74.70 | 73.80 | 73.60 | 5,659 | +2.00(+2.79%) |
Jul 06, 2018 | 69.60 | 71.60 | 67.00 | 71.60 | 12,534 | +1.80(+2.58%) |
Jul 05, 2018 | 71.20 | 74.80 | 67.40 | 69.80 | 11,851 | -1.80(-2.51%) |
Jul 03, 2018 | 71.60 | 71.60 | 71.60 | 0 | -4.20(-5.54%) | |
Jul 02, 2018 | 79.40 | 81.00 | 70.40 | 75.80 | 14,051 | +0.20(+0.26%) |
Jun 29, 2018 | 73.60 | 78.80 | 70.00 | 75.60 | 20,636 | +3.20(+4.42%) |
Jun 28, 2018 | 80.80 | 81.59 | 70.00 | 72.40 | 51,616 | -9.40(-11.49%) |
Jun 27, 2018 | 100.00 | 102.00 | 81.80 | 81.80 | 90,912 | -20.20(-19.80%) |
Jun 26, 2018 | 110.40 | 122.00 | 88.40 | 102.00 | 1,285,785 | +26.00(+34.21%) |
Jun 25, 2018 | 88.40 | 94.00 | 75.00 | 76.00 | 196,493 | -0.60(-0.78%) |
Jun 22, 2018 | 69.20 | 79.00 | 68.00 | 76.60 | 105,359 | +9.00(+13.31%) |
Jun 21, 2018 | 67.60 | 72.60 | 66.20 | 67.60 | 12,156 | -0.04(-0.07%) |
Jun 20, 2018 | 68.00 | 69.56 | 65.60 | 67.64 | 6,307 | +0.64(+0.96%) |
Jun 19, 2018 | 70.40 | 70.40 | 66.00 | 67.00 | 7,456 | -3.40(-4.83%) |
Jun 18, 2018 | 74.20 | 74.20 | 69.66 | 70.40 | 8,695 | -2.60(-3.56%) |
Jun 15, 2018 | 104.00 | 71.60 | 73.00 | 45,613 | -31.00(-29.81%) | |
Jun 14, 2018 | 129.80 | 131.60 | 101.82 | 104.00 | 12,891 | -35.00(-25.18%) |
Jun 13, 2018 | 144.40 | 153.60 | 135.40 | 139.00 | 3,415 | -9.00(-6.08%) |
Jun 12, 2018 | 154.60 | 154.60 | 143.80 | 148.00 | 2,286 | -5.07(-3.31%) |
Jun 11, 2018 | 163.20 | 177.20 | 142.10 | 153.07 | 4,012 | -4.13(-2.63%) |
Jun 08, 2018 | 167.60 | 167.60 | 153.60 | 157.20 | 1,477 | -6.40(-3.91%) |
Jun 07, 2018 | 170.20 | 173.58 | 163.40 | 163.60 | 887 | -6.60(-3.88%) |
Jun 06, 2018 | 181.40 | 182.51 | 165.20 | 170.20 | 3,235 | -14.40(-7.80%) |
Jun 05, 2018 | 175.93 | 196.65 | 172.80 | 184.60 | 2,215 | +7.60(+4.29%) |
Jun 04, 2018 | 192.60 | 210.00 | 172.42 | 177.00 | 1,327 | -14.80(-7.72%) |