Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.00 | 44.50 | 43.00 | 43.50 | 688 | +0.00(+0.00%) |
Sep 27, 2018 | 42.50 | 44.00 | 42.50 | 43.50 | 1,899 | +0.25(+0.58%) |
Sep 26, 2018 | 42.75 | 43.25 | 42.50 | 43.25 | 695 | +0.50(+1.17%) |
Sep 25, 2018 | 42.75 | 43.25 | 42.50 | 42.75 | 1,315 | +0.00(+0.00%) |
Sep 24, 2018 | 42.75 | 43.50 | 42.25 | 42.75 | 2,277 | -0.50(-1.16%) |
Sep 21, 2018 | 43.75 | 44.00 | 43.25 | 43.25 | 1,320 | -0.25(-0.57%) |
Sep 20, 2018 | 41.25 | 44.02 | 41.25 | 43.50 | 5,385 | +2.70(+6.63%) |
Sep 19, 2018 | 41.50 | 41.75 | 40.25 | 40.80 | 2,156 | -0.45(-1.10%) |
Sep 18, 2018 | 40.75 | 41.75 | 40.25 | 41.25 | 2,071 | +0.25(+0.61%) |
Sep 17, 2018 | 40.25 | 41.75 | 40.25 | 41.00 | 2,292 | +1.00(+2.50%) |
Sep 14, 2018 | 40.00 | 42.25 | 40.00 | 40.00 | 2,332 | -1.00(-2.44%) |
Sep 13, 2018 | 41.25 | 42.00 | 41.00 | 41.00 | 3,024 | -0.88(-2.09%) |
Sep 12, 2018 | 41.25 | 42.00 | 41.25 | 41.88 | 2,356 | -0.12(-0.30%) |
Sep 11, 2018 | 42.00 | 43.00 | 41.25 | 42.00 | 2,913 | -0.50(-1.18%) |
Sep 10, 2018 | 43.25 | 43.51 | 42.50 | 42.50 | 1,874 | -1.25(-2.86%) |
Sep 07, 2018 | 43.75 | 45.00 | 42.75 | 43.75 | 1,908 | -0.25(-0.57%) |
Sep 06, 2018 | 44.50 | 45.50 | 43.25 | 44.00 | 1,972 | -0.50(-1.12%) |
Sep 05, 2018 | 44.25 | 45.00 | 43.50 | 44.50 | 1,865 | -0.50(-1.11%) |
Sep 04, 2018 | 45.00 | 46.00 | 44.75 | 45.00 | 3,029 | -0.50(-1.10%) |
Aug 31, 2018 | 45.50 | 45.50 | 45.50 | 0 | -0.50(-1.09%) | |
Aug 30, 2018 | 44.75 | 46.25 | 44.52 | 46.00 | 2,004 | +1.00(+2.22%) |
Aug 29, 2018 | 45.00 | 46.50 | 44.00 | 45.00 | 2,600 | +0.00(+0.00%) |
Aug 28, 2018 | 43.50 | 45.26 | 43.50 | 45.00 | 1,647 | +1.00(+2.27%) |
Aug 27, 2018 | 45.00 | 45.34 | 43.00 | 44.00 | 2,845 | -0.75(-1.68%) |
Aug 24, 2018 | 46.25 | 47.50 | 44.75 | 44.75 | 2,852 | -1.75(-3.77%) |
Aug 23, 2018 | 45.00 | 47.25 | 45.00 | 46.50 | 1,765 | +0.75(+1.64%) |
Aug 22, 2018 | 44.75 | 46.25 | 44.25 | 45.75 | 1,609 | +1.50(+3.39%) |
Aug 21, 2018 | 45.50 | 46.00 | 44.25 | 44.25 | 2,579 | -1.25(-2.75%) |
Aug 20, 2018 | 45.00 | 46.25 | 44.27 | 45.50 | 1,967 | +0.00(+0.00%) |
Aug 17, 2018 | 45.25 | 46.50 | 44.75 | 45.50 | 2,388 | +0.00(+0.00%) |
Aug 16, 2018 | 46.50 | 46.75 | 45.50 | 45.50 | 1,210 | -1.50(-3.19%) |
Aug 15, 2018 | 46.25 | 47.50 | 46.25 | 47.00 | 1,740 | +0.50(+1.08%) |
Aug 14, 2018 | 46.00 | 48.00 | 46.00 | 46.50 | 2,223 | +0.25(+0.54%) |
Aug 13, 2018 | 47.50 | 48.50 | 46.25 | 46.25 | 1,775 | -2.25(-4.63%) |
Aug 10, 2018 | 41.25 | 50.00 | 41.25 | 48.50 | 7,420 | -2.00(-3.96%) |
Aug 09, 2018 | 48.00 | 51.50 | 48.00 | 50.50 | 8,137 | +0.75(+1.51%) |
Aug 08, 2018 | 47.50 | 49.75 | 47.50 | 49.75 | 1,775 | +1.50(+3.11%) |
Aug 07, 2018 | 48.75 | 50.00 | 46.50 | 48.25 | 2,441 | -0.25(-0.52%) |
Aug 06, 2018 | 49.25 | 49.75 | 48.50 | 48.50 | 1,539 | -0.62(-1.27%) |
Aug 03, 2018 | 47.50 | 49.25 | 47.05 | 49.12 | 4,388 | +1.88(+3.97%) |
Aug 02, 2018 | 48.00 | 48.00 | 46.75 | 47.25 | 1,939 | -0.75(-1.56%) |
Aug 01, 2018 | 44.75 | 48.50 | 44.75 | 48.00 | 1,890 | +3.50(+7.87%) |
Jul 31, 2018 | 45.00 | 46.00 | 44.50 | 44.50 | 1,349 | -0.50(-1.11%) |
Jul 30, 2018 | 45.00 | 46.00 | 44.50 | 45.00 | 1,070 | +0.75(+1.69%) |
Jul 27, 2018 | 43.75 | 45.50 | 43.75 | 44.25 | 1,856 | +0.50(+1.14%) |
Jul 26, 2018 | 46.00 | 46.00 | 42.50 | 43.75 | 5,010 | -2.62(-5.66%) |
Jul 25, 2018 | 46.50 | 47.00 | 46.00 | 46.38 | 1,313 | -0.60(-1.28%) |
Jul 24, 2018 | 47.00 | 47.00 | 46.25 | 46.98 | 2,366 | -0.02(-0.05%) |
Jul 23, 2018 | 47.00 | 48.50 | 45.00 | 47.00 | 2,113 | -1.00(-2.08%) |
Jul 20, 2018 | 48.50 | 49.25 | 46.75 | 48.00 | 1,609 | -0.50(-1.03%) |
Jul 19, 2018 | 47.50 | 48.50 | 47.01 | 48.50 | 2,225 | +0.50(+1.04%) |
Jul 18, 2018 | 48.00 | 48.50 | 47.26 | 48.00 | 2,838 | -0.50(-1.03%) |
Jul 17, 2018 | 47.75 | 49.00 | 47.75 | 48.50 | 1,160 | +0.50(+1.04%) |
Jul 16, 2018 | 49.50 | 49.50 | 47.52 | 48.00 | 2,016 | -1.00(-2.04%) |
Jul 13, 2018 | 48.50 | 49.75 | 48.50 | 49.00 | 2,047 | -0.25(-0.51%) |
Jul 12, 2018 | 49.00 | 50.00 | 48.52 | 49.25 | 3,928 | -0.50(-1.01%) |
Jul 11, 2018 | 48.75 | 50.00 | 48.75 | 49.75 | 1,313 | +0.50(+1.02%) |
Jul 10, 2018 | 50.00 | 50.75 | 48.78 | 49.25 | 1,782 | -0.50(-1.02%) |
Jul 09, 2018 | 50.00 | 50.75 | 49.27 | 49.75 | 2,918 | -0.98(-1.94%) |
Jul 06, 2018 | 50.00 | 51.00 | 49.38 | 50.74 | 1,323 | +1.99(+4.08%) |
Jul 05, 2018 | 50.00 | 50.93 | 47.75 | 48.75 | 2,862 | -1.25(-2.50%) |
Jul 03, 2018 | 50.00 | 50.00 | 50.00 | 0 | -0.00(-0.00%) |