Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.60 | 44.25 | 42.00 | 42.15 | 142,720 | -0.45(-1.06%) |
Sep 27, 2018 | 40.95 | 43.50 | 40.95 | 42.60 | 128,250 | +1.50(+3.65%) |
Sep 26, 2018 | 40.50 | 41.70 | 40.50 | 41.10 | 57,408 | +0.15(+0.37%) |
Sep 25, 2018 | 40.80 | 42.30 | 40.05 | 40.95 | 87,496 | +0.00(+0.00%) |
Sep 24, 2018 | 42.15 | 42.30 | 40.65 | 40.95 | 72,455 | -1.20(-2.85%) |
Sep 21, 2018 | 42.00 | 42.75 | 41.25 | 42.15 | 176,186 | +0.30(+0.72%) |
Sep 20, 2018 | 43.20 | 43.20 | 39.75 | 41.85 | 173,772 | -0.30(-0.71%) |
Sep 19, 2018 | 42.00 | 43.80 | 41.25 | 42.15 | 261,468 | +1.35(+3.31%) |
Sep 18, 2018 | 39.75 | 42.00 | 39.30 | 40.80 | 137,950 | +1.50(+3.82%) |
Sep 17, 2018 | 38.85 | 39.45 | 38.70 | 39.30 | 63,555 | +0.90(+2.34%) |
Sep 14, 2018 | 38.10 | 38.85 | 36.60 | 38.40 | 95,006 | +0.30(+0.79%) |
Sep 13, 2018 | 40.65 | 41.10 | 38.10 | 38.10 | 95,046 | -2.55(-6.27%) |
Sep 12, 2018 | 42.45 | 42.75 | 39.75 | 40.65 | 122,067 | -1.80(-4.24%) |
Sep 11, 2018 | 42.60 | 42.75 | 40.65 | 42.45 | 112,454 | +0.90(+2.17%) |
Sep 10, 2018 | 40.20 | 42.00 | 39.90 | 41.55 | 97,566 | +1.50(+3.75%) |
Sep 07, 2018 | 39.15 | 40.50 | 38.40 | 40.05 | 97,800 | +1.35(+3.49%) |
Sep 06, 2018 | 41.25 | 41.55 | 38.70 | 38.70 | 74,780 | -2.70(-6.52%) |
Sep 05, 2018 | 42.30 | 42.45 | 39.00 | 41.40 | 117,464 | +0.30(+0.73%) |
Sep 04, 2018 | 41.10 | 42.75 | 40.65 | 41.10 | 206,465 | +0.45(+1.11%) |
Aug 31, 2018 | 40.65 | 40.65 | 40.65 | 0 | +1.65(+4.23%) | |
Aug 30, 2018 | 37.95 | 39.60 | 37.20 | 39.00 | 155,148 | +1.65(+4.42%) |
Aug 29, 2018 | 37.20 | 37.65 | 36.75 | 37.35 | 73,216 | +0.30(+0.81%) |
Aug 28, 2018 | 36.75 | 37.20 | 35.55 | 37.05 | 87,517 | +0.30(+0.82%) |
Aug 27, 2018 | 38.70 | 38.75 | 36.75 | 36.75 | 115,897 | -0.75(-2.00%) |
Aug 24, 2018 | 35.85 | 38.25 | 35.85 | 37.50 | 148,873 | +1.50(+4.17%) |
Aug 23, 2018 | 36.90 | 37.05 | 35.70 | 36.00 | 69,239 | -0.75(-2.04%) |
Aug 22, 2018 | 36.60 | 37.05 | 35.25 | 36.75 | 109,158 | +0.90(+2.51%) |
Aug 21, 2018 | 34.20 | 36.60 | 33.30 | 35.85 | 215,540 | +1.65(+4.82%) |
Aug 20, 2018 | 35.25 | 35.70 | 33.90 | 34.20 | 87,852 | -0.75(-2.15%) |
Aug 17, 2018 | 34.65 | 35.55 | 34.05 | 34.95 | 89,720 | +0.15(+0.43%) |
Aug 16, 2018 | 36.00 | 36.75 | 34.65 | 34.80 | 88,060 | -1.35(-3.73%) |
Aug 15, 2018 | 37.65 | 38.10 | 35.40 | 36.15 | 92,802 | -1.80(-4.74%) |
Aug 14, 2018 | 37.50 | 38.25 | 35.10 | 37.95 | 174,538 | +1.80(+4.98%) |
Aug 13, 2018 | 38.70 | 39.60 | 36.00 | 36.15 | 133,196 | -2.70(-6.95%) |
Aug 10, 2018 | 40.35 | 41.10 | 38.40 | 38.85 | 110,760 | -1.35(-3.36%) |
Aug 09, 2018 | 36.75 | 40.35 | 36.45 | 40.20 | 178,666 | +3.00(+8.06%) |
Aug 08, 2018 | 37.05 | 37.37 | 36.45 | 37.20 | 56,750 | +0.15(+0.40%) |
Aug 07, 2018 | 37.80 | 37.95 | 36.75 | 37.05 | 50,006 | -0.75(-1.98%) |
Aug 06, 2018 | 37.80 | 38.10 | 36.60 | 37.80 | 98,388 | +0.15(+0.40%) |
Aug 03, 2018 | 36.60 | 38.25 | 36.30 | 37.65 | 138,306 | +0.90(+2.45%) |
Aug 02, 2018 | 37.05 | 37.65 | 36.45 | 36.75 | 76,649 | -0.45(-1.21%) |
Aug 01, 2018 | 38.10 | 38.40 | 36.45 | 37.20 | 77,270 | -0.30(-0.80%) |
Jul 31, 2018 | 36.60 | 38.85 | 36.30 | 37.50 | 91,969 | +0.90(+2.46%) |
Jul 30, 2018 | 36.30 | 37.50 | 36.00 | 36.60 | 62,629 | +0.60(+1.67%) |
Jul 27, 2018 | 37.20 | 37.80 | 36.00 | 36.00 | 74,520 | -1.05(-2.83%) |
Jul 26, 2018 | 36.60 | 38.25 | 36.16 | 37.05 | 78,194 | +0.15(+0.41%) |
Jul 25, 2018 | 37.35 | 38.25 | 36.45 | 36.90 | 84,422 | -0.30(-0.81%) |
Jul 24, 2018 | 36.75 | 38.55 | 36.23 | 37.20 | 107,266 | +0.45(+1.22%) |
Jul 23, 2018 | 38.25 | 38.25 | 36.00 | 36.75 | 105,629 | -0.60(-1.61%) |
Jul 20, 2018 | 38.85 | 40.50 | 37.20 | 37.35 | 134,140 | -1.20(-3.11%) |
Jul 19, 2018 | 36.45 | 38.55 | 35.55 | 38.55 | 108,879 | +1.95(+5.33%) |
Jul 18, 2018 | 37.20 | 37.35 | 34.80 | 36.60 | 133,618 | -0.30(-0.81%) |
Jul 17, 2018 | 39.60 | 40.05 | 36.15 | 36.90 | 177,306 | -2.70(-6.82%) |
Jul 16, 2018 | 42.00 | 42.30 | 39.30 | 39.60 | 129,741 | -1.80(-4.35%) |
Jul 13, 2018 | 39.75 | 42.15 | 39.23 | 41.40 | 162,366 | +1.80(+4.55%) |
Jul 12, 2018 | 40.95 | 40.95 | 39.15 | 39.60 | 85,528 | -1.20(-2.94%) |
Jul 11, 2018 | 39.60 | 41.62 | 39.08 | 40.80 | 168,184 | +1.50(+3.82%) |
Jul 10, 2018 | 40.80 | 41.92 | 38.55 | 39.30 | 177,067 | -2.25(-5.42%) |
Jul 09, 2018 | 42.90 | 43.03 | 41.87 | 41.55 | 109,700 | -1.20(-2.81%) |
Jul 06, 2018 | 44.70 | 44.81 | 40.65 | 42.75 | 205,783 | -1.20(-2.73%) |
Jul 05, 2018 | 45.15 | 40.50 | 43.95 | 329,715 | +3.45(+8.52%) | |
Jul 03, 2018 | 40.50 | 40.50 | 40.50 | 0 | +2.25(+5.88%) |