Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.85 | 44.70 | 40.05 | 42.30 | 1,126 | -1.54(-3.50%) |
Sep 27, 2018 | 43.50 | 45.00 | 43.50 | 43.84 | 235 | -1.91(-4.18%) |
Sep 26, 2018 | 48.60 | 48.60 | 45.75 | 45.75 | 482 | -3.15(-6.44%) |
Sep 25, 2018 | 49.50 | 52.95 | 47.10 | 48.90 | 975 | -0.15(-0.31%) |
Sep 24, 2018 | 50.40 | 50.40 | 45.30 | 49.05 | 484 | -2.25(-4.39%) |
Sep 21, 2018 | 52.35 | 52.65 | 48.00 | 51.30 | 1,086 | +0.15(+0.29%) |
Sep 20, 2018 | 48.90 | 51.75 | 48.08 | 51.15 | 166 | +2.10(+4.28%) |
Sep 19, 2018 | 51.90 | 53.40 | 42.30 | 49.05 | 692 | -3.90(-7.37%) |
Sep 18, 2018 | 42.00 | 52.95 | 35.70 | 52.95 | 1,758 | +11.70(+28.36%) |
Sep 17, 2018 | 48.00 | 51.60 | 39.75 | 41.25 | 3,243 | -8.25(-16.67%) |
Sep 14, 2018 | 46.05 | 52.80 | 46.05 | 49.50 | 586 | +1.35(+2.80%) |
Sep 13, 2018 | 51.30 | 52.65 | 44.70 | 48.15 | 2,375 | -0.75(-1.53%) |
Sep 12, 2018 | 50.40 | 51.30 | 48.75 | 48.90 | 1,054 | -1.80(-3.55%) |
Sep 11, 2018 | 51.15 | 52.80 | 50.25 | 50.70 | 615 | +0.45(+0.90%) |
Sep 10, 2018 | 51.30 | 52.65 | 49.80 | 50.25 | 501 | -2.25(-4.29%) |
Sep 07, 2018 | 52.20 | 53.85 | 50.85 | 52.50 | 1,193 | -1.05(-1.96%) |
Sep 06, 2018 | 53.55 | 53.55 | 51.75 | 53.55 | 514 | -0.45(-0.83%) |
Sep 05, 2018 | 53.25 | 55.35 | 53.25 | 54.00 | 317 | -1.50(-2.70%) |
Sep 04, 2018 | 54.60 | 55.80 | 53.25 | 55.50 | 1,152 | +1.65(+3.06%) |
Aug 31, 2018 | 53.85 | 53.85 | 53.85 | 0 | -2.55(-4.52%) | |
Aug 30, 2018 | 57.00 | 57.00 | 56.40 | 56.40 | 99 | +0.90(+1.62%) |
Aug 29, 2018 | 57.44 | 59.02 | 52.50 | 55.50 | 1,083 | -1.65(-2.89%) |
Aug 28, 2018 | 58.35 | 59.25 | 57.00 | 57.15 | 524 | -0.30(-0.52%) |
Aug 27, 2018 | 57.47 | 60.00 | 57.42 | 57.45 | 127 | -2.25(-3.77%) |
Aug 24, 2018 | 60.00 | 60.00 | 57.45 | 59.70 | 340 | +2.55(+4.46%) |
Aug 23, 2018 | 57.45 | 59.70 | 55.34 | 57.15 | 548 | +0.75(+1.33%) |
Aug 22, 2018 | 55.65 | 57.31 | 54.75 | 56.40 | 379 | +0.75(+1.35%) |
Aug 21, 2018 | 54.75 | 58.80 | 54.75 | 55.65 | 377 | +0.60(+1.09%) |
Aug 20, 2018 | 55.05 | 56.48 | 55.05 | 55.05 | 458 | -0.75(-1.34%) |
Aug 17, 2018 | 55.80 | 55.95 | 55.80 | 55.80 | 60 | +0.30(+0.54%) |
Aug 16, 2018 | 58.20 | 58.20 | 54.15 | 55.50 | 455 | -1.35(-2.37%) |
Aug 15, 2018 | 56.25 | 59.70 | 54.15 | 56.85 | 564 | +0.75(+1.34%) |
Aug 14, 2018 | 61.50 | 61.50 | 54.15 | 56.10 | 1,357 | -3.15(-5.32%) |
Aug 13, 2018 | 60.00 | 60.30 | 57.67 | 59.25 | 1,412 | -1.95(-3.19%) |
Aug 10, 2018 | 58.80 | 61.20 | 56.55 | 61.20 | 1,513 | +1.50(+2.51%) |
Aug 09, 2018 | 53.25 | 60.75 | 53.25 | 59.70 | 4,075 | +6.75(+12.75%) |
Aug 08, 2018 | 52.50 | 52.95 | 52.50 | 52.95 | 172 | +1.05(+2.02%) |
Aug 07, 2018 | 51.60 | 55.50 | 50.25 | 51.90 | 1,306 | +0.75(+1.47%) |
Aug 06, 2018 | 49.65 | 56.85 | 48.90 | 51.15 | 690 | +0.90(+1.79%) |
Aug 03, 2018 | 48.60 | 51.90 | 48.60 | 50.25 | 480 | +1.35(+2.76%) |
Aug 02, 2018 | 55.41 | 58.35 | 45.90 | 48.90 | 2,029 | -10.20(-17.26%) |
Aug 01, 2018 | 59.40 | 60.00 | 57.15 | 59.10 | 1,254 | -0.15(-0.25%) |
Jul 31, 2018 | 61.20 | 61.20 | 59.25 | 59.25 | 90 | +0.15(+0.25%) |
Jul 30, 2018 | 60.30 | 61.48 | 59.10 | 59.10 | 362 | -0.15(-0.25%) |
Jul 27, 2018 | 60.90 | 60.90 | 58.95 | 59.25 | 426 | -0.45(-0.75%) |
Jul 26, 2018 | 60.16 | 62.25 | 59.25 | 59.70 | 1,890 | -2.55(-4.10%) |
Jul 25, 2018 | 59.83 | 62.25 | 59.83 | 62.25 | 668 | +2.10(+3.49%) |
Jul 24, 2018 | 63.56 | 59.10 | 60.15 | 683 | +1.05(+1.78%) | |
Jul 23, 2018 | 60.90 | 64.19 | 59.10 | 59.10 | 991 | -1.80(-2.96%) |
Jul 20, 2018 | 62.28 | 62.85 | 60.47 | 60.90 | 473 | -1.50(-2.40%) |
Jul 19, 2018 | 63.90 | 64.19 | 62.11 | 62.40 | 746 | -0.75(-1.19%) |
Jul 18, 2018 | 64.30 | 64.50 | 62.25 | 63.15 | 1,296 | +0.00(+0.00%) |
Jul 17, 2018 | 62.10 | 64.48 | 61.05 | 63.15 | 3,933 | +2.40(+3.95%) |
Jul 16, 2018 | 59.40 | 63.48 | 59.40 | 60.75 | 2,059 | +1.80(+3.05%) |
Jul 13, 2018 | 58.50 | 64.33 | 58.05 | 58.95 | 4,747 | +3.60(+6.50%) |
Jul 12, 2018 | 55.19 | 58.50 | 52.50 | 55.35 | 3,119 | -0.15(-0.27%) |
Jul 11, 2018 | 52.78 | 57.00 | 52.78 | 55.50 | 2,828 | +2.55(+4.82%) |
Jul 10, 2018 | 58.20 | 58.20 | 51.75 | 52.95 | 1,850 | -1.95(-3.55%) |
Jul 09, 2018 | 57.00 | 53.25 | 54.90 | 1,352 | +0.82(+1.53%) | |
Jul 06, 2018 | 55.65 | 56.69 | 52.52 | 54.08 | 619 | -2.92(-5.13%) |
Jul 05, 2018 | 55.35 | 57.00 | 53.25 | 57.00 | 224 | +1.78(+3.23%) |
Jul 03, 2018 | 55.22 | 55.22 | 55.22 | 0 | -0.43(-0.78%) |