Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.80 | 53.60 | 44.60 | 51.20 | 12,680 | +4.60(+9.87%) |
Sep 27, 2018 | 42.00 | 47.60 | 41.80 | 46.60 | 15,445 | +5.00(+12.02%) |
Sep 26, 2018 | 41.40 | 42.40 | 41.40 | 41.60 | 1,911 | +0.20(+0.48%) |
Sep 25, 2018 | 41.40 | 41.40 | 40.40 | 41.40 | 283 | +0.61(+1.50%) |
Sep 24, 2018 | 42.40 | 42.40 | 40.20 | 40.79 | 1,155 | -1.41(-3.35%) |
Sep 21, 2018 | 41.20 | 42.40 | 41.00 | 42.20 | 755 | +0.40(+0.96%) |
Sep 20, 2018 | 40.20 | 41.80 | 38.80 | 41.80 | 4,587 | +0.22(+0.54%) |
Sep 19, 2018 | 41.00 | 42.00 | 38.80 | 41.58 | 2,731 | +1.32(+3.28%) |
Sep 18, 2018 | 41.44 | 41.80 | 39.40 | 40.25 | 822 | -0.55(-1.34%) |
Sep 17, 2018 | 41.20 | 42.40 | 40.60 | 40.80 | 1,282 | -1.60(-3.77%) |
Sep 14, 2018 | 43.20 | 43.40 | 41.00 | 42.40 | 2,610 | -1.10(-2.53%) |
Sep 13, 2018 | 44.20 | 45.00 | 42.00 | 43.50 | 4,308 | -1.30(-2.90%) |
Sep 12, 2018 | 45.40 | 45.60 | 43.00 | 44.80 | 8,603 | +3.04(+7.29%) |
Sep 11, 2018 | 41.00 | 42.00 | 41.00 | 41.76 | 730 | +0.76(+1.84%) |
Sep 10, 2018 | 41.60 | 43.00 | 41.00 | 41.00 | 1,614 | -0.60(-1.44%) |
Sep 07, 2018 | 41.60 | 42.20 | 39.80 | 41.60 | 935 | +0.40(+0.97%) |
Sep 06, 2018 | 41.20 | 41.38 | 39.22 | 41.20 | 653 | -0.60(-1.44%) |
Sep 05, 2018 | 44.00 | 44.00 | 40.22 | 41.80 | 4,739 | -2.60(-5.86%) |
Sep 04, 2018 | 37.60 | 47.20 | 37.00 | 44.40 | 21,286 | +6.80(+18.09%) |
Aug 31, 2018 | 37.60 | 37.60 | 37.60 | 0 | +0.40(+1.08%) | |
Aug 30, 2018 | 38.00 | 38.00 | 37.20 | 37.20 | 1,426 | -1.00(-2.62%) |
Aug 29, 2018 | 38.00 | 38.20 | 37.68 | 38.20 | 3,401 | +1.20(+3.24%) |
Aug 28, 2018 | 38.20 | 38.20 | 37.00 | 37.00 | 1,603 | -0.80(-2.12%) |
Aug 27, 2018 | 37.60 | 38.20 | 37.20 | 37.80 | 1,335 | +0.20(+0.53%) |
Aug 24, 2018 | 37.60 | 38.20 | 37.40 | 37.60 | 2,620 | +0.20(+0.53%) |
Aug 23, 2018 | 37.80 | 38.60 | 37.40 | 37.40 | 1,250 | -0.40(-1.06%) |
Aug 22, 2018 | 38.00 | 38.40 | 37.60 | 37.80 | 2,100 | +0.00(+0.00%) |
Aug 21, 2018 | 39.00 | 39.00 | 37.35 | 37.80 | 1,523 | -0.60(-1.56%) |
Aug 20, 2018 | 37.40 | 39.00 | 37.40 | 38.40 | 2,937 | +1.60(+4.35%) |
Aug 17, 2018 | 37.60 | 37.60 | 36.80 | 36.80 | 1,060 | +0.40(+1.10%) |
Aug 16, 2018 | 37.40 | 37.40 | 36.40 | 36.40 | 1,720 | -1.00(-2.67%) |
Aug 15, 2018 | 37.60 | 38.00 | 37.40 | 37.40 | 584 | -0.20(-0.53%) |
Aug 14, 2018 | 38.86 | 38.86 | 37.60 | 37.60 | 198 | -0.80(-2.08%) |
Aug 13, 2018 | 38.20 | 38.80 | 38.06 | 38.40 | 1,264 | +0.20(+0.52%) |
Aug 10, 2018 | 37.80 | 39.00 | 37.80 | 38.20 | 1,600 | +1.40(+3.80%) |
Aug 09, 2018 | 37.20 | 38.20 | 36.20 | 36.80 | 1,156 | -1.03(-2.72%) |
Aug 08, 2018 | 37.08 | 39.91 | 36.20 | 37.83 | 788 | +0.23(+0.61%) |
Aug 07, 2018 | 37.80 | 38.40 | 37.60 | 37.60 | 422 | -0.00(-0.01%) |
Aug 06, 2018 | 39.20 | 39.80 | 36.60 | 37.60 | 3,262 | -1.80(-4.56%) |
Aug 03, 2018 | 39.20 | 40.00 | 38.20 | 39.40 | 705 | -0.60(-1.50%) |
Aug 02, 2018 | 38.60 | 40.00 | 38.02 | 40.00 | 330 | +2.21(+5.85%) |
Aug 01, 2018 | 37.80 | 38.60 | 37.60 | 37.79 | 203 | -0.61(-1.59%) |
Jul 31, 2018 | 37.60 | 39.00 | 37.60 | 38.40 | 2,487 | +0.40(+1.05%) |
Jul 30, 2018 | 39.03 | 39.40 | 37.20 | 38.00 | 4,881 | -2.00(-5.00%) |
Jul 27, 2018 | 39.80 | 40.00 | 39.00 | 40.00 | 1,300 | +0.20(+0.50%) |
Jul 26, 2018 | 40.60 | 41.80 | 39.80 | 39.80 | 618 | -2.20(-5.24%) |
Jul 25, 2018 | 41.00 | 42.20 | 41.00 | 42.00 | 339 | +0.00(+0.00%) |
Jul 24, 2018 | 43.20 | 43.20 | 41.22 | 42.00 | 906 | +0.00(+0.00%) |
Jul 23, 2018 | 41.60 | 42.00 | 41.40 | 42.00 | 768 | +0.40(+0.96%) |
Jul 20, 2018 | 40.70 | 42.40 | 40.70 | 41.60 | 911 | +0.40(+0.97%) |
Jul 19, 2018 | 40.25 | 42.60 | 40.25 | 41.20 | 1,095 | -0.60(-1.44%) |
Jul 18, 2018 | 42.06 | 42.40 | 39.20 | 41.80 | 2,900 | -0.60(-1.42%) |
Jul 17, 2018 | 43.20 | 43.20 | 41.29 | 42.40 | 985 | -0.80(-1.85%) |
Jul 16, 2018 | 41.91 | 45.36 | 41.83 | 43.20 | 3,306 | +1.20(+2.86%) |
Jul 13, 2018 | 41.20 | 43.20 | 40.66 | 42.00 | 1,587 | +0.42(+1.01%) |
Jul 12, 2018 | 40.80 | 41.58 | 40.00 | 41.58 | 1,605 | +1.58(+3.95%) |
Jul 11, 2018 | 40.40 | 41.01 | 40.00 | 40.00 | 1,269 | -0.40(-0.99%) |
Jul 10, 2018 | 40.80 | 42.20 | 40.00 | 40.40 | 1,807 | -0.60(-1.46%) |
Jul 09, 2018 | 41.60 | 40.20 | 41.00 | 779 | -0.20(-0.49%) | |
Jul 06, 2018 | 40.02 | 41.60 | 40.02 | 41.20 | 689 | +1.00(+2.49%) |
Jul 05, 2018 | 41.60 | 42.86 | 40.00 | 40.20 | 3,125 | -1.00(-2.43%) |
Jul 03, 2018 | 41.20 | 41.20 | 41.20 | 0 | -0.60(-1.44%) |