Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 52.10 | 52.10 | 52.10 | 0 | -0.70(-1.33%) | |
Aug 30, 2018 | 52.50 | 52.80 | 52.00 | 52.80 | 163 | +0.30(+0.57%) |
Aug 29, 2018 | 52.50 | 52.90 | 52.50 | 52.50 | 140 | +0.50(+0.96%) |
Aug 28, 2018 | 52.50 | 54.15 | 52.00 | 52.00 | 266 | -0.30(-0.57%) |
Aug 27, 2018 | 52.40 | 52.83 | 51.50 | 52.30 | 509 | +0.20(+0.38%) |
Aug 24, 2018 | 52.80 | 52.80 | 51.80 | 52.10 | 520 | -1.00(-1.88%) |
Aug 23, 2018 | 51.10 | 53.10 | 51.10 | 53.10 | 210 | +2.00(+3.91%) |
Aug 22, 2018 | 52.80 | 52.80 | 50.60 | 51.10 | 583 | -1.20(-2.29%) |
Aug 21, 2018 | 50.00 | 54.31 | 50.00 | 52.30 | 2,990 | +6.10(+13.20%) |
Aug 20, 2018 | 46.00 | 46.75 | 45.80 | 46.20 | 1,358 | -2.20(-4.55%) |
Aug 17, 2018 | 45.70 | 49.00 | 44.30 | 48.40 | 8,260 | +2.70(+5.91%) |
Aug 16, 2018 | 44.10 | 45.90 | 42.70 | 45.70 | 310 | +1.22(+2.73%) |
Aug 15, 2018 | 43.80 | 44.50 | 43.80 | 44.48 | 50 | +0.28(+0.64%) |
Aug 14, 2018 | 43.90 | 44.20 | 41.60 | 44.20 | 100 | +0.50(+1.14%) |
Aug 13, 2018 | 41.00 | 44.60 | 41.00 | 43.70 | 387 | +2.20(+5.30%) |
Aug 10, 2018 | 42.80 | 49.00 | 41.30 | 41.50 | 4,120 | +0.40(+0.97%) |
Aug 09, 2018 | 41.30 | 43.22 | 41.00 | 41.10 | 450 | -1.40(-3.29%) |
Aug 08, 2018 | 45.90 | 45.90 | 42.50 | 42.50 | 57 | -2.10(-4.71%) |
Aug 07, 2018 | 50.00 | 50.00 | 44.60 | 44.60 | 130 | -1.60(-3.46%) |
Aug 06, 2018 | 43.10 | 46.48 | 43.10 | 46.20 | 110 | +2.00(+4.52%) |
Aug 03, 2018 | 47.60 | 52.00 | 39.00 | 44.20 | 4,820 | -1.10(-2.43%) |
Aug 02, 2018 | 38.70 | 45.30 | 38.70 | 45.30 | 1,534 | +6.60(+17.05%) |
Aug 01, 2018 | 42.00 | 44.60 | 37.50 | 38.70 | 3,391 | -8.40(-17.83%) |
Jul 31, 2018 | 42.50 | 47.10 | 42.50 | 47.10 | 202 | +1.60(+3.52%) |
Jul 30, 2018 | 40.90 | 46.30 | 40.80 | 45.50 | 257 | +1.90(+4.36%) |
Jul 27, 2018 | 45.50 | 46.00 | 43.60 | 43.60 | 1,260 | -0.60(-1.36%) |
Jul 26, 2018 | 46.70 | 46.70 | 41.80 | 44.20 | 1,437 | +0.70(+1.61%) |
Jul 25, 2018 | 46.70 | 46.70 | 43.10 | 43.50 | 1,750 | -0.60(-1.36%) |
Jul 24, 2018 | 47.00 | 47.00 | 41.80 | 44.10 | 1,552 | +0.40(+0.92%) |
Jul 23, 2018 | 47.00 | 47.00 | 43.00 | 43.70 | 1,065 | +0.40(+0.92%) |
Jul 20, 2018 | 47.80 | 47.80 | 42.80 | 43.30 | 1,824 | +1.30(+3.10%) |
Jul 19, 2018 | 41.80 | 45.83 | 37.51 | 42.00 | 1,256 | +0.10(+0.24%) |
Jul 18, 2018 | 46.00 | 49.20 | 40.40 | 41.90 | 6,088 | -1.50(-3.46%) |
Jul 17, 2018 | 49.00 | 49.00 | 42.50 | 43.40 | 2,079 | -1.90(-4.19%) |
Jul 16, 2018 | 51.00 | 51.00 | 43.40 | 45.30 | 1,943 | -0.80(-1.74%) |
Jul 13, 2018 | 47.60 | 47.60 | 45.50 | 46.10 | 2,736 | -1.20(-2.54%) |
Jul 12, 2018 | 48.80 | 53.40 | 46.11 | 47.30 | 2,671 | -1.50(-3.07%) |
Jul 11, 2018 | 52.00 | 52.50 | 48.70 | 48.80 | 2,792 | -3.30(-6.33%) |
Jul 10, 2018 | 52.00 | 52.80 | 49.80 | 52.10 | 3,620 | -0.10(-0.19%) |
Jul 09, 2018 | 54.00 | 54.00 | 50.00 | 52.20 | 1,803 | -0.80(-1.51%) |
Jul 06, 2018 | 53.50 | 54.20 | 51.50 | 53.00 | 2,016 | -0.90(-1.67%) |
Jul 05, 2018 | 53.70 | 54.00 | 51.80 | 53.90 | 2,131 | -0.60(-1.10%) |
Jul 03, 2018 | 54.50 | 54.50 | 54.50 | 0 | +0.60(+1.11%) | |
Jul 02, 2018 | 57.00 | 57.00 | 52.30 | 53.90 | 2,265 | -2.10(-3.75%) |
Jun 29, 2018 | 56.60 | 59.80 | 51.30 | 56.00 | 5,818 | +0.70(+1.27%) |
Jun 28, 2018 | 58.10 | 58.60 | 55.30 | 55.30 | 2,458 | -3.10(-5.31%) |
Jun 27, 2018 | 57.90 | 60.00 | 57.10 | 58.40 | 3,810 | +1.40(+2.46%) |
Jun 26, 2018 | 58.80 | 61.10 | 57.00 | 57.00 | 14,211 | -0.50(-0.87%) |
Jun 25, 2018 | 59.00 | 60.40 | 55.25 | 57.50 | 3,413 | -1.50(-2.54%) |
Jun 22, 2018 | 62.20 | 62.20 | 59.00 | 59.00 | 2,573 | -1.50(-2.48%) |
Jun 21, 2018 | 60.80 | 63.80 | 59.50 | 60.50 | 2,828 | -0.30(-0.49%) |
Jun 20, 2018 | 59.00 | 62.50 | 59.00 | 60.80 | 2,102 | +2.20(+3.75%) |
Jun 19, 2018 | 58.90 | 62.40 | 58.60 | 58.60 | 5,108 | -1.00(-1.68%) |
Jun 18, 2018 | 63.10 | 63.10 | 56.10 | 59.60 | 2,543 | -0.60(-1.00%) |
Jun 15, 2018 | 63.00 | 59.90 | 60.20 | 3,370 | -2.80(-4.44%) | |
Jun 14, 2018 | 60.80 | 63.00 | 58.50 | 63.00 | 4,028 | +2.10(+3.45%) |
Jun 13, 2018 | 70.30 | 74.60 | 60.20 | 60.90 | 3,718 | -3.10(-4.84%) |
Jun 12, 2018 | 69.90 | 69.90 | 61.00 | 64.00 | 5,460 | -5.40(-7.78%) |
Jun 11, 2018 | 67.90 | 73.10 | 64.20 | 69.40 | 8,555 | +3.98(+6.09%) |
Jun 08, 2018 | 67.00 | 69.69 | 58.00 | 65.42 | 7,572 | -0.08(-0.13%) |
Jun 07, 2018 | 69.80 | 73.50 | 65.00 | 65.50 | 6,474 | -0.80(-1.21%) |
Jun 06, 2018 | 60.10 | 77.90 | 60.10 | 66.30 | 5,963 | +7.20(+12.18%) |
Jun 05, 2018 | 59.60 | 60.40 | 57.30 | 59.10 | 8,073 | -0.20(-0.34%) |
Jun 04, 2018 | 58.88 | 66.10 | 56.50 | 59.30 | 5,974 | +1.90(+3.31%) |