Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.95 | 62.90 | 58.95 | 61.65 | 817,300 | +2.70(+4.58%) |
Sep 27, 2018 | 55.05 | 59.30 | 54.85 | 58.95 | 499,852 | +4.00(+7.28%) |
Sep 26, 2018 | 57.85 | 58.22 | 54.15 | 54.95 | 625,524 | -2.75(-4.77%) |
Sep 25, 2018 | 58.10 | 59.75 | 57.55 | 57.70 | 253,514 | -0.40(-0.69%) |
Sep 24, 2018 | 57.50 | 59.40 | 56.70 | 58.10 | 370,935 | +0.70(+1.22%) |
Sep 21, 2018 | 55.00 | 59.58 | 54.30 | 57.40 | 1,126,000 | +3.45(+6.39%) |
Sep 20, 2018 | 52.00 | 54.60 | 51.60 | 53.95 | 327,715 | +1.65(+3.15%) |
Sep 19, 2018 | 52.00 | 52.65 | 51.60 | 52.30 | 144,401 | +0.05(+0.10%) |
Sep 18, 2018 | 53.20 | 53.90 | 51.85 | 52.25 | 170,141 | -0.65(-1.23%) |
Sep 17, 2018 | 53.10 | 54.90 | 52.55 | 52.90 | 279,273 | -0.05(-0.09%) |
Sep 14, 2018 | 52.30 | 53.35 | 51.51 | 52.95 | 279,200 | +0.90(+1.73%) |
Sep 13, 2018 | 51.65 | 53.55 | 51.03 | 52.05 | 181,524 | -0.40(-0.76%) |
Sep 12, 2018 | 54.95 | 55.75 | 50.00 | 52.45 | 436,955 | -2.55(-4.64%) |
Sep 11, 2018 | 54.45 | 55.20 | 54.40 | 55.00 | 178,116 | +0.30(+0.55%) |
Sep 10, 2018 | 56.10 | 56.85 | 54.10 | 54.70 | 339,565 | -1.20(-2.15%) |
Sep 07, 2018 | 52.95 | 56.45 | 52.91 | 55.90 | 502,800 | +3.00(+5.67%) |
Sep 06, 2018 | 51.80 | 53.05 | 51.00 | 52.90 | 265,998 | +1.15(+2.22%) |
Sep 05, 2018 | 53.00 | 53.45 | 51.00 | 51.75 | 282,860 | -1.25(-2.36%) |
Sep 04, 2018 | 53.45 | 53.85 | 52.05 | 53.00 | 228,023 | +0.10(+0.19%) |
Aug 31, 2018 | 52.90 | 52.90 | 52.90 | 0 | +0.85(+1.63%) | |
Aug 30, 2018 | 50.05 | 52.60 | 49.80 | 52.05 | 253,723 | +1.85(+3.69%) |
Aug 29, 2018 | 51.50 | 51.50 | 48.05 | 50.20 | 620,863 | -1.20(-2.33%) |
Aug 28, 2018 | 51.20 | 53.73 | 51.10 | 51.40 | 437,384 | +0.20(+0.39%) |
Aug 27, 2018 | 56.05 | 56.24 | 50.76 | 51.20 | 811,168 | -4.65(-8.33%) |
Aug 24, 2018 | 56.05 | 56.50 | 55.10 | 55.85 | 228,700 | +0.15(+0.27%) |
Aug 23, 2018 | 56.80 | 57.03 | 53.75 | 55.70 | 502,830 | -1.05(-1.85%) |
Aug 22, 2018 | 54.45 | 56.95 | 53.85 | 56.75 | 488,177 | +1.95(+3.56%) |
Aug 21, 2018 | 53.80 | 55.55 | 53.45 | 54.80 | 402,757 | +1.55(+2.91%) |
Aug 20, 2018 | 53.40 | 54.50 | 51.65 | 53.25 | 395,114 | +0.10(+0.19%) |
Aug 17, 2018 | 50.80 | 53.20 | 50.60 | 53.15 | 402,000 | +2.45(+4.83%) |
Aug 16, 2018 | 51.10 | 51.75 | 49.29 | 50.70 | 368,999 | -0.40(-0.78%) |
Aug 15, 2018 | 50.80 | 51.60 | 49.15 | 51.10 | 401,494 | -0.25(-0.49%) |
Aug 14, 2018 | 48.95 | 51.50 | 48.70 | 51.35 | 512,796 | +2.90(+5.99%) |
Aug 13, 2018 | 46.60 | 49.70 | 46.60 | 48.45 | 651,013 | +1.90(+4.08%) |
Aug 10, 2018 | 45.10 | 46.85 | 44.62 | 46.55 | 533,400 | +1.15(+2.53%) |
Aug 09, 2018 | 43.85 | 46.10 | 43.55 | 45.40 | 407,328 | +1.70(+3.89%) |
Aug 08, 2018 | 42.50 | 44.30 | 42.00 | 43.70 | 309,361 | +0.65(+1.51%) |
Aug 07, 2018 | 43.75 | 44.65 | 42.50 | 43.05 | 433,800 | -0.70(-1.60%) |
Aug 06, 2018 | 43.95 | 44.30 | 43.45 | 43.75 | 457,399 | -0.50(-1.13%) |
Aug 03, 2018 | 44.15 | 44.45 | 42.98 | 44.25 | 482,300 | +0.10(+0.23%) |
Aug 02, 2018 | 41.85 | 44.40 | 38.50 | 44.15 | 1,167,659 | +6.10(+16.03%) |
Aug 01, 2018 | 36.20 | 38.40 | 35.10 | 38.05 | 797,894 | +4.80(+14.44%) |
Jul 31, 2018 | 32.25 | 34.05 | 32.25 | 33.25 | 292,233 | +1.05(+3.26%) |
Jul 30, 2018 | 31.25 | 33.90 | 31.25 | 32.20 | 604,380 | +1.20(+3.87%) |
Jul 27, 2018 | 31.45 | 32.00 | 30.70 | 31.00 | 122,200 | -0.35(-1.12%) |
Jul 26, 2018 | 31.70 | 32.20 | 31.25 | 31.35 | 186,886 | -0.20(-0.63%) |
Jul 25, 2018 | 31.55 | 32.20 | 31.11 | 31.55 | 201,193 | -0.05(-0.16%) |
Jul 24, 2018 | 33.05 | 33.25 | 31.50 | 31.60 | 201,430 | -1.20(-3.66%) |
Jul 23, 2018 | 32.65 | 33.35 | 32.00 | 32.80 | 160,907 | +0.27(+0.85%) |
Jul 20, 2018 | 32.50 | 33.10 | 32.50 | 32.52 | 105,099 | +0.17(+0.54%) |
Jul 19, 2018 | 32.95 | 33.40 | 32.20 | 32.35 | 135,931 | -0.80(-2.41%) |
Jul 18, 2018 | 33.00 | 33.45 | 32.90 | 33.15 | 111,202 | +0.20(+0.61%) |
Jul 17, 2018 | 32.90 | 33.60 | 32.70 | 32.95 | 173,307 | -0.10(-0.30%) |
Jul 16, 2018 | 32.75 | 33.25 | 32.65 | 33.05 | 127,672 | +0.35(+1.07%) |
Jul 13, 2018 | 33.25 | 33.60 | 32.35 | 32.70 | 199,558 | -0.50(-1.51%) |
Jul 12, 2018 | 34.85 | 35.00 | 32.85 | 33.20 | 523,866 | -1.40(-4.05%) |
Jul 11, 2018 | 34.65 | 35.20 | 34.15 | 34.60 | 161,354 | -0.10(-0.29%) |
Jul 10, 2018 | 35.85 | 36.00 | 34.15 | 34.70 | 151,053 | -0.80(-2.25%) |
Jul 09, 2018 | 34.75 | 35.60 | 34.45 | 35.50 | 222,915 | +1.00(+2.90%) |
Jul 06, 2018 | 34.50 | 35.15 | 34.20 | 34.50 | 222,904 | +0.00(+0.00%) |
Jul 05, 2018 | 33.65 | 34.75 | 33.30 | 34.50 | 256,395 | +1.15(+3.45%) |
Jul 03, 2018 | 33.35 | 33.35 | 33.35 | 0 | +0.85(+2.62%) |