Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.74 | 46.78 | 43.78 | 44.30 | 7,713 | -1.70(-3.69%) |
Sep 27, 2018 | 45.48 | 46.65 | 43.12 | 46.00 | 12,313 | +2.22(+5.07%) |
Sep 26, 2018 | 44.43 | 44.95 | 42.60 | 43.78 | 5,940 | -1.31(-2.90%) |
Sep 25, 2018 | 45.87 | 50.18 | 41.16 | 45.09 | 66,955 | -1.31(-2.82%) |
Sep 24, 2018 | 41.30 | 48.35 | 40.51 | 46.39 | 66,039 | +5.23(+12.70%) |
Sep 21, 2018 | 41.16 | 42.34 | 40.12 | 41.16 | 4,384 | +0.00(+0.00%) |
Sep 20, 2018 | 40.51 | 41.82 | 39.99 | 41.16 | 6,324 | +0.65(+1.61%) |
Sep 19, 2018 | 40.16 | 41.03 | 39.02 | 40.51 | 1,349 | +0.13(+0.32%) |
Sep 18, 2018 | 40.38 | 40.51 | 39.87 | 40.38 | 749 | -0.12(-0.29%) |
Sep 17, 2018 | 39.07 | 40.76 | 39.07 | 40.50 | 4,650 | +2.08(+5.41%) |
Sep 14, 2018 | 38.03 | 38.42 | 36.72 | 38.42 | 2,678 | +0.39(+1.03%) |
Sep 13, 2018 | 38.55 | 38.81 | 38.03 | 38.03 | 572 | +0.00(+0.00%) |
Sep 12, 2018 | 38.81 | 39.07 | 38.03 | 38.03 | 2,259 | -0.26(-0.68%) |
Sep 11, 2018 | 38.29 | 38.94 | 38.16 | 38.29 | 2,744 | -0.78(-2.01%) |
Sep 10, 2018 | 39.86 | 39.86 | 37.90 | 39.07 | 134 | -0.13(-0.33%) |
Sep 07, 2018 | 39.34 | 40.25 | 38.68 | 39.20 | 925 | +0.45(+1.15%) |
Sep 06, 2018 | 39.86 | 39.86 | 37.51 | 38.76 | 713 | -0.66(-1.67%) |
Sep 05, 2018 | 40.51 | 40.51 | 39.20 | 39.41 | 2,344 | -0.70(-1.76%) |
Sep 04, 2018 | 41.16 | 41.16 | 39.60 | 40.12 | 4,498 | +0.00(+0.00%) |
Aug 31, 2018 | 40.12 | 40.12 | 40.12 | 0 | +0.52(+1.32%) | |
Aug 30, 2018 | 40.38 | 40.38 | 39.47 | 39.60 | 1,791 | -0.77(-1.91%) |
Aug 29, 2018 | 38.99 | 40.37 | 38.99 | 40.37 | 250 | +0.25(+0.62%) |
Aug 28, 2018 | 40.51 | 40.51 | 38.68 | 40.12 | 7,506 | -0.39(-0.97%) |
Aug 27, 2018 | 40.12 | 40.51 | 39.46 | 40.51 | 2,637 | +0.39(+0.98%) |
Aug 24, 2018 | 40.77 | 40.90 | 40.12 | 40.12 | 466 | -0.91(-2.23%) |
Aug 23, 2018 | 41.82 | 41.82 | 39.34 | 41.03 | 567 | +0.00(+0.00%) |
Aug 22, 2018 | 41.82 | 41.90 | 40.51 | 41.03 | 7,030 | -0.65(-1.57%) |
Aug 21, 2018 | 40.25 | 41.69 | 38.42 | 41.69 | 10,738 | +2.48(+6.33%) |
Aug 20, 2018 | 41.69 | 41.82 | 39.07 | 39.20 | 31,026 | +0.91(+2.39%) |
Aug 17, 2018 | 38.16 | 40.12 | 37.90 | 38.29 | 1,193 | -0.14(-0.37%) |
Aug 16, 2018 | 40.25 | 40.25 | 38.43 | 38.43 | 3,645 | -1.03(-2.62%) |
Aug 15, 2018 | 39.99 | 40.38 | 39.20 | 39.47 | 3,542 | -0.13(-0.33%) |
Aug 14, 2018 | 41.82 | 41.82 | 39.39 | 39.60 | 4,311 | -1.05(-2.57%) |
Aug 13, 2018 | 41.82 | 41.82 | 39.34 | 40.64 | 7,897 | +0.91(+2.30%) |
Aug 10, 2018 | 39.73 | 39.73 | 39.20 | 39.73 | 956 | -1.05(-2.56%) |
Aug 09, 2018 | 42.21 | 42.21 | 39.24 | 40.77 | 11,008 | -0.13(-0.32%) |
Aug 08, 2018 | 41.16 | 42.84 | 40.51 | 40.90 | 1,758 | -0.65(-1.57%) |
Aug 07, 2018 | 41.56 | 41.82 | 41.56 | 41.56 | 733 | +0.00(+0.00%) |
Aug 06, 2018 | 42.47 | 42.47 | 40.86 | 41.56 | 357 | +0.00(+0.00%) |
Aug 03, 2018 | 41.43 | 42.34 | 40.51 | 41.56 | 413 | +0.99(+2.43%) |
Aug 02, 2018 | 41.56 | 42.73 | 40.26 | 40.57 | 2,999 | -1.12(-2.68%) |
Aug 01, 2018 | 41.95 | 42.99 | 40.90 | 41.69 | 36,575 | -1.44(-3.33%) |
Jul 31, 2018 | 43.91 | 44.56 | 42.08 | 43.12 | 28,344 | +0.65(+1.54%) |
Jul 30, 2018 | 42.86 | 43.12 | 42.08 | 42.47 | 20,963 | +0.00(+0.00%) |
Jul 27, 2018 | 43.12 | 43.65 | 42.34 | 42.47 | 11,684 | -24.96(-37.02%) |
Jul 13, 2018 | 67.43 | 67.43 | 67.43 | 0 | +4.18(+6.61%) | |
Jul 12, 2018 | 75.80 | 76.84 | 60.64 | 63.25 | 21,427 | -7.84(-11.03%) |
Jul 11, 2018 | 66.91 | 133.29 | 65.86 | 71.09 | 253,261 | +5.33(+8.11%) |
Jul 10, 2018 | 63.72 | 65.76 | 62.77 | 65.76 | 85 | +1.73(+2.69%) |
Jul 09, 2018 | 63.77 | 65.34 | 62.73 | 64.03 | 306 | -0.26(-0.41%) |
Jul 06, 2018 | 66.91 | 66.91 | 62.73 | 64.30 | 770 | -2.61(-3.90%) |
Jul 05, 2018 | 66.91 | 66.91 | 64.49 | 66.90 | 572 | +2.47(+3.84%) |
Jul 03, 2018 | 64.43 | 64.43 | 64.43 | 0 | +0.66(+1.03%) |