Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.80 | 48.80 | 48.80 | 0 | -1.60(-3.17%) | |
Aug 30, 2018 | 48.00 | 50.40 | 46.80 | 50.40 | 4,470 | +1.60(+3.28%) |
Aug 29, 2018 | 44.40 | 48.80 | 44.40 | 48.80 | 5,129 | +4.40(+9.91%) |
Aug 28, 2018 | 46.80 | 47.40 | 44.40 | 44.40 | 2,628 | -2.40(-5.13%) |
Aug 27, 2018 | 45.20 | 49.20 | 44.40 | 46.80 | 5,641 | +1.20(+2.63%) |
Aug 24, 2018 | 48.00 | 48.00 | 44.40 | 45.60 | 2,282 | -1.60(-3.39%) |
Aug 23, 2018 | 47.20 | 48.00 | 47.20 | 47.20 | 491 | -0.80(-1.67%) |
Aug 22, 2018 | 48.40 | 48.40 | 47.20 | 48.00 | 795 | +0.40(+0.84%) |
Aug 21, 2018 | 48.00 | 49.60 | 47.20 | 47.60 | 1,689 | -1.20(-2.46%) |
Aug 20, 2018 | 46.00 | 48.80 | 45.94 | 48.80 | 1,571 | +2.80(+6.09%) |
Aug 17, 2018 | 46.00 | 46.00 | 44.80 | 46.00 | 1,107 | +0.00(+0.00%) |
Aug 16, 2018 | 44.40 | 46.00 | 44.40 | 46.00 | 2,479 | +1.47(+3.30%) |
Aug 15, 2018 | 46.80 | 47.20 | 44.40 | 44.53 | 4,692 | -2.66(-5.64%) |
Aug 14, 2018 | 56.00 | 56.00 | 44.00 | 47.20 | 7,809 | -12.80(-21.34%) |
Aug 13, 2018 | 60.00 | 62.00 | 59.60 | 60.00 | 3,179 | +0.00(+0.00%) |
Aug 10, 2018 | 60.00 | 61.20 | 59.60 | 60.00 | 2,102 | +0.00(+0.00%) |
Aug 09, 2018 | 58.00 | 60.00 | 56.00 | 60.00 | 1,647 | +1.20(+2.04%) |
Aug 08, 2018 | 60.00 | 60.00 | 56.80 | 58.80 | 1,988 | -0.80(-1.34%) |
Aug 07, 2018 | 60.00 | 60.00 | 58.56 | 59.60 | 1,584 | +0.80(+1.36%) |
Aug 06, 2018 | 58.00 | 60.00 | 58.00 | 58.80 | 1,807 | +1.20(+2.08%) |
Aug 03, 2018 | 58.00 | 58.80 | 57.20 | 57.60 | 2,877 | -0.40(-0.69%) |
Aug 02, 2018 | 56.00 | 59.60 | 56.00 | 58.00 | 4,670 | +2.32(+4.16%) |
Aug 01, 2018 | 55.20 | 56.40 | 55.20 | 55.68 | 1,179 | +0.48(+0.88%) |
Jul 31, 2018 | 55.20 | 56.46 | 54.00 | 55.20 | 1,155 | +0.80(+1.47%) |
Jul 30, 2018 | 55.60 | 56.40 | 54.04 | 54.40 | 238 | -1.20(-2.16%) |
Jul 27, 2018 | 54.80 | 56.40 | 54.80 | 55.60 | 350 | +0.00(+0.00%) |
Jul 26, 2018 | 54.40 | 56.00 | 54.40 | 55.60 | 474 | +0.40(+0.72%) |
Jul 25, 2018 | 55.52 | 56.40 | 55.20 | 55.20 | 315 | +0.00(+0.00%) |
Jul 24, 2018 | 56.80 | 57.20 | 54.80 | 55.20 | 1,234 | -1.60(-2.82%) |
Jul 23, 2018 | 56.00 | 57.20 | 56.00 | 56.80 | 1,032 | +0.93(+1.66%) |
Jul 20, 2018 | 55.20 | 56.40 | 55.20 | 55.87 | 556 | +0.67(+1.22%) |
Jul 19, 2018 | 56.80 | 56.80 | 55.20 | 55.20 | 805 | -0.35(-0.63%) |
Jul 18, 2018 | 52.00 | 56.80 | 51.86 | 55.55 | 2,902 | +4.35(+8.50%) |
Jul 17, 2018 | 52.00 | 52.00 | 51.06 | 51.20 | 666 | +1.16(+2.32%) |
Jul 16, 2018 | 50.40 | 51.70 | 49.74 | 50.04 | 444 | -0.36(-0.71%) |
Jul 13, 2018 | 51.60 | 52.00 | 50.00 | 50.40 | 339 | -0.40(-0.79%) |
Jul 12, 2018 | 51.98 | 49.60 | 50.80 | 470 | +0.80(+1.60%) | |
Jul 11, 2018 | 51.60 | 51.70 | 49.35 | 50.00 | 659 | -0.40(-0.79%) |
Jul 10, 2018 | 50.00 | 51.20 | 50.00 | 50.40 | 388 | +0.40(+0.80%) |
Jul 09, 2018 | 50.40 | 51.20 | 48.40 | 50.00 | 2,829 | -1.60(-3.10%) |
Jul 06, 2018 | 52.00 | 53.46 | 51.60 | 51.60 | 677 | +0.00(+0.00%) |
Jul 05, 2018 | 52.00 | 52.40 | 51.20 | 51.60 | 573 | -0.40(-0.77%) |
Jul 03, 2018 | 52.00 | 52.00 | 52.00 | 0 | +1.93(+3.86%) | |
Jul 02, 2018 | 50.40 | 50.80 | 48.80 | 50.07 | 888 | -0.33(-0.66%) |
Jun 29, 2018 | 50.80 | 50.80 | 48.40 | 50.40 | 1,447 | +0.00(+0.00%) |
Jun 28, 2018 | 51.60 | 51.60 | 50.40 | 50.40 | 712 | -0.80(-1.56%) |
Jun 27, 2018 | 54.00 | 54.80 | 50.00 | 51.20 | 1,094 | +0.20(+0.39%) |
Jun 26, 2018 | 56.00 | 56.00 | 50.40 | 51.00 | 3,408 | -3.80(-6.93%) |
Jun 25, 2018 | 56.00 | 57.28 | 53.20 | 54.80 | 409 | -1.20(-2.14%) |
Jun 22, 2018 | 52.00 | 56.00 | 52.00 | 56.00 | 1,033 | +3.80(+7.28%) |
Jun 21, 2018 | 51.20 | 52.40 | 51.20 | 52.20 | 873 | +0.40(+0.77%) |
Jun 20, 2018 | 53.60 | 53.60 | 51.20 | 51.80 | 641 | +0.60(+1.17%) |
Jun 19, 2018 | 53.60 | 53.60 | 51.20 | 51.20 | 588 | -2.40(-4.48%) |
Jun 18, 2018 | 52.00 | 53.60 | 51.60 | 53.60 | 457 | +1.60(+3.08%) |
Jun 15, 2018 | 52.40 | 51.24 | 52.00 | 707 | -0.40(-0.76%) | |
Jun 14, 2018 | 52.00 | 54.40 | 52.00 | 52.40 | 1,280 | +0.40(+0.77%) |
Jun 13, 2018 | 52.80 | 53.20 | 50.00 | 52.00 | 1,645 | -2.00(-3.70%) |
Jun 12, 2018 | 52.80 | 54.00 | 51.20 | 54.00 | 2,273 | +1.20(+2.26%) |
Jun 11, 2018 | 56.80 | 57.28 | 51.60 | 52.80 | 4,464 | -3.20(-5.71%) |
Jun 08, 2018 | 59.20 | 59.20 | 55.60 | 56.00 | 2,185 | -3.20(-5.41%) |
Jun 07, 2018 | 58.00 | 59.60 | 58.00 | 59.20 | 180 | +1.20(+2.08%) |
Jun 06, 2018 | 59.60 | 60.00 | 58.00 | 58.00 | 1,118 | -2.00(-3.33%) |
Jun 05, 2018 | 58.00 | 60.00 | 58.00 | 60.00 | 658 | +2.00(+3.45%) |
Jun 04, 2018 | 60.00 | 60.00 | 58.00 | 58.00 | 691 | -2.00(-3.33%) |