Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.55 | 40.00 | 37.73 | 39.90 | 860 | +1.37(+3.55%) |
Sep 27, 2018 | 39.00 | 39.92 | 37.60 | 38.53 | 1,007 | +0.28(+0.74%) |
Sep 26, 2018 | 40.05 | 40.05 | 38.15 | 38.25 | 129 | +0.20(+0.53%) |
Sep 25, 2018 | 39.50 | 40.15 | 38.00 | 38.05 | 262 | +0.05(+0.13%) |
Sep 24, 2018 | 38.53 | 39.92 | 37.50 | 38.00 | 682 | -1.00(-2.56%) |
Sep 21, 2018 | 39.90 | 40.15 | 38.60 | 39.00 | 960 | +0.70(+1.83%) |
Sep 20, 2018 | 38.21 | 40.00 | 38.21 | 38.30 | 315 | -0.80(-2.05%) |
Sep 19, 2018 | 40.20 | 40.20 | 38.90 | 39.10 | 285 | +0.25(+0.64%) |
Sep 18, 2018 | 40.24 | 40.24 | 37.95 | 38.85 | 926 | +1.10(+2.91%) |
Sep 17, 2018 | 38.25 | 40.35 | 37.70 | 37.75 | 716 | -0.55(-1.44%) |
Sep 14, 2018 | 38.30 | 40.38 | 38.30 | 38.30 | 220 | -0.70(-1.79%) |
Sep 13, 2018 | 38.55 | 40.45 | 38.35 | 39.00 | 689 | -1.45(-3.58%) |
Sep 12, 2018 | 40.50 | 40.50 | 38.50 | 40.45 | 199 | +2.15(+5.61%) |
Sep 11, 2018 | 40.50 | 40.50 | 38.30 | 38.30 | 121 | -2.40(-5.90%) |
Sep 10, 2018 | 40.70 | 40.70 | 38.05 | 40.70 | 228 | +1.20(+3.04%) |
Sep 07, 2018 | 40.50 | 40.50 | 39.50 | 39.50 | 340 | -1.00(-2.47%) |
Sep 06, 2018 | 38.40 | 40.50 | 38.00 | 40.50 | 1,313 | +0.50(+1.25%) |
Sep 05, 2018 | 40.50 | 40.50 | 39.50 | 40.00 | 520 | +0.00(+0.00%) |
Sep 04, 2018 | 40.00 | 40.50 | 40.00 | 40.00 | 270 | -0.50(-1.23%) |
Aug 31, 2018 | 40.50 | 40.50 | 40.50 | 0 | +1.00(+2.53%) | |
Aug 30, 2018 | 39.15 | 40.88 | 39.15 | 39.50 | 375 | +0.35(+0.89%) |
Aug 29, 2018 | 39.10 | 41.00 | 39.10 | 39.15 | 1,183 | -0.75(-1.88%) |
Aug 28, 2018 | 40.69 | 40.69 | 39.08 | 39.90 | 528 | -0.10(-0.25%) |
Aug 27, 2018 | 39.25 | 41.70 | 38.88 | 40.00 | 1,641 | +0.00(+0.00%) |
Aug 24, 2018 | 40.35 | 41.00 | 40.00 | 40.00 | 100 | -0.35(-0.87%) |
Aug 23, 2018 | 41.00 | 41.00 | 40.00 | 40.35 | 94 | -0.65(-1.58%) |
Aug 22, 2018 | 42.40 | 42.42 | 41.00 | 41.00 | 349 | -1.50(-3.53%) |
Aug 21, 2018 | 39.95 | 42.50 | 39.95 | 42.50 | 1,028 | +2.50(+6.25%) |
Aug 20, 2018 | 41.50 | 41.50 | 40.00 | 40.00 | 2,422 | +0.50(+1.27%) |
Aug 17, 2018 | 37.80 | 42.38 | 37.80 | 39.50 | 680 | -0.60(-1.50%) |
Aug 16, 2018 | 41.19 | 42.42 | 38.05 | 40.10 | 2,638 | +0.10(+0.25%) |
Aug 15, 2018 | 40.85 | 40.85 | 40.00 | 40.00 | 387 | +0.00(+0.00%) |
Aug 14, 2018 | 38.85 | 42.50 | 38.85 | 40.00 | 1,426 | +1.50(+3.90%) |
Aug 13, 2018 | 44.25 | 44.25 | 37.58 | 38.50 | 3,157 | +1.00(+2.67%) |
Aug 10, 2018 | 38.00 | 39.00 | 37.50 | 37.50 | 720 | -1.50(-3.85%) |
Aug 09, 2018 | 39.55 | 39.55 | 37.64 | 39.00 | 324 | +0.00(+0.00%) |
Aug 08, 2018 | 40.55 | 40.55 | 38.33 | 39.00 | 345 | -1.00(-2.50%) |
Aug 07, 2018 | 39.50 | 41.27 | 37.25 | 40.00 | 6,123 | +3.00(+8.11%) |
Aug 06, 2018 | 38.50 | 38.95 | 37.00 | 37.00 | 623 | -1.45(-3.77%) |
Aug 03, 2018 | 39.50 | 39.50 | 38.10 | 38.45 | 340 | -2.05(-5.06%) |
Aug 02, 2018 | 40.64 | 40.64 | 39.50 | 40.50 | 343 | +0.75(+1.89%) |
Aug 01, 2018 | 39.55 | 41.65 | 39.55 | 39.75 | 580 | +0.25(+0.63%) |
Jul 31, 2018 | 39.75 | 41.75 | 39.50 | 39.50 | 2,242 | +0.00(+0.00%) |
Jul 30, 2018 | 39.75 | 41.75 | 39.50 | 39.50 | 1,724 | +0.00(+0.00%) |
Jul 27, 2018 | 39.50 | 40.60 | 39.50 | 39.50 | 2,340 | -0.80(-1.99%) |
Jul 26, 2018 | 40.05 | 41.75 | 40.05 | 40.30 | 587 | -0.20(-0.49%) |
Jul 25, 2018 | 41.00 | 41.71 | 40.33 | 40.50 | 1,910 | +1.00(+2.53%) |
Jul 24, 2018 | 40.95 | 40.95 | 39.50 | 39.50 | 4,210 | -0.10(-0.25%) |
Jul 23, 2018 | 41.25 | 41.25 | 39.60 | 39.60 | 304 | +0.45(+1.15%) |
Jul 20, 2018 | 39.10 | 40.00 | 39.00 | 39.15 | 474 | -0.20(-0.51%) |
Jul 19, 2018 | 41.85 | 41.85 | 39.30 | 39.35 | 1,845 | -0.98(-2.44%) |
Jul 18, 2018 | 37.90 | 40.34 | 37.90 | 40.34 | 3,259 | +3.04(+8.14%) |
Jul 17, 2018 | 36.70 | 38.21 | 36.70 | 37.30 | 4,609 | +0.80(+2.19%) |
Jul 16, 2018 | 38.15 | 38.25 | 35.94 | 36.50 | 3,050 | -1.75(-4.58%) |
Jul 13, 2018 | 39.35 | 39.35 | 36.45 | 38.25 | 1,938 | -0.70(-1.80%) |
Jul 12, 2018 | 39.55 | 40.63 | 38.88 | 38.95 | 1,390 | -0.55(-1.39%) |
Jul 11, 2018 | 40.43 | 40.45 | 39.40 | 39.50 | 930 | +0.20(+0.50%) |
Jul 10, 2018 | 40.20 | 40.20 | 39.20 | 39.30 | 599 | -0.59(-1.49%) |
Jul 09, 2018 | 43.20 | 43.20 | 38.55 | 39.90 | 3,023 | -1.60(-3.86%) |
Jul 06, 2018 | 40.05 | 42.40 | 40.05 | 41.50 | 1,155 | +0.00(+0.00%) |
Jul 05, 2018 | 41.35 | 43.00 | 41.20 | 41.50 | 1,126 | +1.00(+2.47%) |
Jul 03, 2018 | 40.50 | 40.50 | 40.50 | 0 | -1.55(-3.69%) |