Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.00 | 33.00 | 33.00 | 0 | -2.40(-6.78%) | |
Aug 30, 2018 | 33.00 | 36.20 | 32.60 | 35.40 | 20,713 | +2.80(+8.59%) |
Aug 29, 2018 | 32.00 | 33.00 | 31.40 | 32.60 | 8,252 | +0.40(+1.24%) |
Aug 28, 2018 | 32.00 | 32.42 | 31.20 | 32.20 | 12,720 | +0.20(+0.63%) |
Aug 27, 2018 | 30.80 | 32.40 | 30.00 | 32.00 | 15,116 | +1.00(+3.23%) |
Aug 24, 2018 | 31.40 | 31.60 | 30.00 | 31.00 | 19,625 | +0.20(+0.65%) |
Aug 23, 2018 | 32.20 | 32.20 | 30.00 | 30.80 | 20,932 | -1.20(-3.75%) |
Aug 22, 2018 | 32.60 | 33.40 | 31.00 | 32.00 | 35,725 | -0.40(-1.23%) |
Aug 21, 2018 | 32.00 | 34.20 | 27.60 | 32.40 | 260,546 | -25.60(-44.14%) |
Aug 20, 2018 | 58.40 | 58.80 | 58.00 | 58.00 | 1,204 | -0.20(-0.34%) |
Aug 17, 2018 | 58.20 | 59.60 | 58.20 | 58.20 | 2,265 | -0.40(-0.68%) |
Aug 16, 2018 | 59.00 | 59.80 | 58.40 | 58.60 | 4,268 | -0.40(-0.68%) |
Aug 15, 2018 | 58.80 | 59.60 | 58.00 | 59.00 | 1,789 | +0.00(+0.00%) |
Aug 14, 2018 | 59.58 | 59.58 | 58.60 | 59.00 | 2,451 | -0.20(-0.34%) |
Aug 13, 2018 | 61.00 | 61.80 | 59.00 | 59.20 | 3,408 | -1.80(-2.95%) |
Aug 10, 2018 | 60.80 | 61.40 | 60.40 | 61.00 | 2,405 | +0.00(+0.00%) |
Aug 09, 2018 | 61.40 | 61.60 | 60.80 | 61.00 | 1,368 | -0.40(-0.65%) |
Aug 08, 2018 | 61.00 | 61.40 | 60.60 | 61.40 | 1,258 | +0.00(+0.00%) |
Aug 07, 2018 | 61.80 | 62.20 | 61.20 | 61.40 | 712 | -0.40(-0.65%) |
Aug 06, 2018 | 61.80 | 62.80 | 61.40 | 61.80 | 1,113 | +0.20(+0.32%) |
Aug 03, 2018 | 63.20 | 63.20 | 61.20 | 61.60 | 5,070 | -2.00(-3.14%) |
Aug 02, 2018 | 62.20 | 64.00 | 62.20 | 63.60 | 4,163 | +1.00(+1.60%) |
Aug 01, 2018 | 61.60 | 63.20 | 61.00 | 62.60 | 5,726 | +1.40(+2.29%) |
Jul 31, 2018 | 62.00 | 63.79 | 60.60 | 61.20 | 9,046 | -1.00(-1.61%) |
Jul 30, 2018 | 63.80 | 63.80 | 61.80 | 62.20 | 2,971 | -1.80(-2.81%) |
Jul 27, 2018 | 65.00 | 65.20 | 62.80 | 64.00 | 2,650 | -0.60(-0.93%) |
Jul 26, 2018 | 64.40 | 64.70 | 64.00 | 64.60 | 7,213 | +0.60(+0.94%) |
Jul 25, 2018 | 64.20 | 64.50 | 63.80 | 64.00 | 2,242 | -0.40(-0.62%) |
Jul 24, 2018 | 65.20 | 65.40 | 64.40 | 64.40 | 3,751 | -0.60(-0.92%) |
Jul 23, 2018 | 65.40 | 65.40 | 64.40 | 65.00 | 7,196 | -0.60(-0.91%) |
Jul 20, 2018 | 65.80 | 65.00 | 65.60 | 1,643 | -0.20(-0.30%) | |
Jul 19, 2018 | 64.80 | 66.40 | 64.80 | 65.80 | 2,126 | +1.00(+1.54%) |
Jul 18, 2018 | 64.40 | 65.20 | 64.40 | 64.80 | 1,218 | +0.40(+0.62%) |
Jul 17, 2018 | 65.80 | 66.20 | 64.40 | 64.40 | 3,006 | -2.00(-3.01%) |
Jul 16, 2018 | 63.20 | 66.60 | 63.20 | 66.40 | 3,386 | +4.00(+6.41%) |
Jul 13, 2018 | 64.00 | 65.40 | 62.00 | 62.40 | 5,958 | -1.40(-2.19%) |
Jul 12, 2018 | 65.20 | 63.60 | 63.80 | 3,112 | -0.20(-0.31%) | |
Jul 11, 2018 | 64.40 | 64.60 | 63.80 | 64.00 | 2,645 | -0.60(-0.93%) |
Jul 10, 2018 | 66.00 | 67.00 | 64.00 | 64.60 | 3,683 | -1.40(-2.12%) |
Jul 09, 2018 | 66.40 | 66.40 | 64.40 | 66.00 | 1,716 | -0.40(-0.60%) |
Jul 06, 2018 | 65.00 | 67.00 | 64.80 | 66.40 | 2,224 | +1.40(+2.15%) |
Jul 05, 2018 | 65.60 | 65.60 | 64.20 | 65.00 | 1,973 | -0.20(-0.31%) |
Jul 03, 2018 | 65.20 | 65.20 | 65.20 | 0 | -1.60(-2.40%) | |
Jul 02, 2018 | 68.60 | 68.60 | 66.00 | 66.80 | 3,108 | -1.60(-2.34%) |
Jun 29, 2018 | 67.80 | 69.40 | 67.00 | 68.40 | 7,964 | +1.20(+1.79%) |
Jun 28, 2018 | 65.20 | 67.60 | 64.00 | 67.20 | 12,525 | +1.40(+2.13%) |
Jun 27, 2018 | 65.20 | 66.40 | 63.80 | 65.80 | 11,085 | +0.80(+1.23%) |
Jun 26, 2018 | 64.40 | 65.40 | 63.40 | 65.00 | 5,115 | +0.40(+0.62%) |
Jun 25, 2018 | 63.40 | 64.80 | 63.20 | 64.60 | 4,681 | +1.00(+1.57%) |
Jun 22, 2018 | 62.80 | 64.00 | 62.38 | 63.60 | 9,393 | +1.20(+1.92%) |
Jun 21, 2018 | 62.00 | 63.00 | 61.40 | 62.40 | 3,696 | +0.20(+0.32%) |
Jun 20, 2018 | 63.60 | 64.00 | 62.00 | 62.20 | 3,546 | -1.40(-2.20%) |
Jun 19, 2018 | 63.80 | 64.20 | 62.80 | 63.60 | 6,410 | -0.80(-1.24%) |
Jun 18, 2018 | 64.00 | 64.80 | 63.60 | 64.40 | 5,046 | -0.20(-0.31%) |
Jun 15, 2018 | 64.98 | 62.60 | 64.60 | 12,757 | +1.80(+2.87%) | |
Jun 14, 2018 | 62.40 | 63.60 | 61.40 | 62.80 | 6,629 | +0.80(+1.29%) |
Jun 13, 2018 | 62.20 | 62.29 | 61.40 | 62.00 | 5,127 | +0.20(+0.32%) |
Jun 12, 2018 | 62.80 | 63.12 | 61.60 | 61.80 | 5,425 | +0.00(+0.00%) |
Jun 11, 2018 | 61.00 | 62.60 | 60.20 | 61.80 | 10,453 | -0.60(-0.96%) |
Jun 08, 2018 | 62.60 | 62.80 | 61.60 | 62.40 | 8,715 | -0.20(-0.32%) |
Jun 07, 2018 | 60.20 | 62.80 | 56.53 | 62.60 | 49,805 | +2.60(+4.33%) |
Jun 06, 2018 | 60.00 | 61.00 | 59.20 | 60.00 | 5,579 | +0.40(+0.67%) |
Jun 05, 2018 | 59.60 | 61.00 | 59.00 | 59.60 | 2,429 | +0.00(+0.00%) |
Jun 04, 2018 | 58.20 | 60.60 | 58.00 | 59.60 | 3,287 | +1.40(+2.41%) |