Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.60 | 74.10 | 63.00 | 72.60 | 18,680 | +9.30(+14.69%) |
Sep 27, 2018 | 59.70 | 64.80 | 59.70 | 63.30 | 13,503 | +3.60(+6.03%) |
Sep 26, 2018 | 57.00 | 60.90 | 57.00 | 59.70 | 7,572 | +2.10(+3.65%) |
Sep 25, 2018 | 57.90 | 60.00 | 56.70 | 57.60 | 7,988 | +0.90(+1.59%) |
Sep 24, 2018 | 57.30 | 60.30 | 54.75 | 56.70 | 2,628 | -0.90(-1.56%) |
Sep 21, 2018 | 55.20 | 57.60 | 54.90 | 57.60 | 5,153 | +2.10(+3.78%) |
Sep 20, 2018 | 55.20 | 56.40 | 54.90 | 55.50 | 2,844 | +0.60(+1.09%) |
Sep 19, 2018 | 52.20 | 55.80 | 51.60 | 54.90 | 4,493 | +2.40(+4.57%) |
Sep 18, 2018 | 55.50 | 55.50 | 51.60 | 52.50 | 4,078 | -2.10(-3.85%) |
Sep 17, 2018 | 54.00 | 56.10 | 52.50 | 54.60 | 4,901 | +0.60(+1.11%) |
Sep 14, 2018 | 56.40 | 57.30 | 54.00 | 54.00 | 5,413 | -2.40(-4.26%) |
Sep 13, 2018 | 58.50 | 58.50 | 55.50 | 56.40 | 4,695 | -1.20(-2.08%) |
Sep 12, 2018 | 59.40 | 60.30 | 50.40 | 57.60 | 19,937 | -2.40(-4.00%) |
Sep 11, 2018 | 61.20 | 62.10 | 57.30 | 60.00 | 9,952 | -1.50(-2.44%) |
Sep 10, 2018 | 67.80 | 67.80 | 59.40 | 61.50 | 10,421 | -0.60(-0.97%) |
Sep 07, 2018 | 68.70 | 68.70 | 60.00 | 62.10 | 11,900 | -5.70(-8.41%) |
Sep 06, 2018 | 66.00 | 68.10 | 63.90 | 67.80 | 12,619 | +2.70(+4.15%) |
Sep 05, 2018 | 62.40 | 72.00 | 62.10 | 65.10 | 16,909 | +2.40(+3.83%) |
Sep 04, 2018 | 61.20 | 63.30 | 61.20 | 62.70 | 1,932 | +1.50(+2.45%) |
Aug 31, 2018 | 61.20 | 61.20 | 61.20 | 0 | +1.20(+2.00%) | |
Aug 30, 2018 | 60.60 | 62.40 | 60.00 | 60.00 | 1,612 | -0.60(-0.99%) |
Aug 29, 2018 | 63.60 | 63.60 | 58.20 | 60.60 | 7,028 | -1.20(-1.94%) |
Aug 28, 2018 | 56.10 | 62.40 | 56.10 | 61.80 | 6,380 | +5.40(+9.57%) |
Aug 27, 2018 | 58.50 | 58.50 | 54.90 | 56.40 | 3,335 | -2.10(-3.59%) |
Aug 24, 2018 | 56.40 | 59.70 | 56.40 | 58.50 | 1,576 | +2.70(+4.84%) |
Aug 23, 2018 | 59.10 | 59.10 | 55.50 | 55.80 | 3,173 | -3.90(-6.53%) |
Aug 22, 2018 | 59.70 | 60.30 | 58.50 | 59.70 | 2,786 | +0.00(+0.00%) |
Aug 21, 2018 | 60.30 | 61.02 | 59.10 | 59.70 | 4,101 | +0.00(+0.00%) |
Aug 20, 2018 | 57.00 | 60.60 | 55.80 | 59.70 | 5,099 | +3.30(+5.85%) |
Aug 17, 2018 | 57.90 | 58.50 | 54.90 | 56.40 | 3,153 | -1.50(-2.59%) |
Aug 16, 2018 | 58.80 | 60.00 | 57.00 | 57.90 | 3,354 | -0.90(-1.53%) |
Aug 15, 2018 | 58.50 | 59.79 | 56.40 | 58.80 | 4,601 | -0.60(-1.01%) |
Aug 14, 2018 | 54.30 | 62.45 | 54.30 | 59.40 | 6,718 | +4.80(+8.79%) |
Aug 13, 2018 | 57.60 | 58.20 | 53.40 | 54.60 | 9,144 | -2.70(-4.71%) |
Aug 10, 2018 | 60.90 | 63.90 | 56.70 | 57.30 | 3,160 | -3.60(-5.91%) |
Aug 09, 2018 | 58.20 | 65.40 | 57.60 | 60.90 | 10,116 | +3.30(+5.73%) |
Aug 08, 2018 | 58.20 | 59.40 | 55.50 | 57.60 | 13,188 | -0.30(-0.52%) |
Aug 07, 2018 | 58.50 | 60.00 | 55.42 | 57.90 | 6,751 | -0.30(-0.52%) |
Aug 06, 2018 | 61.50 | 63.30 | 55.50 | 58.20 | 15,234 | -3.90(-6.28%) |
Aug 03, 2018 | 61.80 | 64.50 | 59.10 | 62.10 | 10,136 | +0.60(+0.98%) |
Aug 02, 2018 | 62.40 | 62.70 | 60.30 | 61.50 | 5,788 | -1.20(-1.91%) |
Aug 01, 2018 | 63.60 | 64.80 | 60.00 | 62.70 | 10,694 | -1.50(-2.34%) |
Jul 31, 2018 | 66.00 | 69.60 | 63.90 | 64.20 | 8,350 | -1.20(-1.83%) |
Jul 30, 2018 | 63.60 | 66.21 | 63.30 | 65.40 | 10,417 | +2.10(+3.32%) |
Jul 27, 2018 | 66.30 | 68.10 | 62.10 | 63.30 | 11,236 | -3.90(-5.80%) |
Jul 26, 2018 | 69.60 | 69.60 | 64.80 | 67.20 | 7,190 | -0.90(-1.32%) |
Jul 25, 2018 | 69.90 | 73.50 | 64.80 | 68.10 | 8,463 | -2.40(-3.40%) |
Jul 24, 2018 | 78.90 | 78.90 | 69.60 | 70.50 | 9,444 | -7.20(-9.27%) |
Jul 23, 2018 | 83.40 | 83.40 | 76.80 | 77.70 | 3,422 | -3.90(-4.78%) |
Jul 20, 2018 | 85.50 | 87.00 | 79.80 | 81.60 | 2,733 | -3.30(-3.89%) |
Jul 19, 2018 | 82.50 | 86.40 | 81.30 | 84.90 | 4,409 | +3.00(+3.66%) |
Jul 18, 2018 | 84.00 | 84.90 | 79.80 | 81.90 | 7,145 | -4.50(-5.21%) |
Jul 17, 2018 | 85.50 | 88.20 | 83.40 | 86.40 | 5,224 | +0.00(+0.00%) |
Jul 16, 2018 | 88.80 | 88.80 | 84.00 | 86.40 | 4,573 | -1.50(-1.71%) |
Jul 13, 2018 | 87.30 | 90.00 | 86.40 | 87.90 | 7,411 | +1.20(+1.38%) |
Jul 12, 2018 | 88.20 | 89.40 | 85.50 | 86.70 | 3,921 | -0.60(-0.69%) |
Jul 11, 2018 | 85.80 | 89.40 | 81.30 | 87.30 | 6,659 | +0.30(+0.34%) |
Jul 10, 2018 | 87.90 | 87.90 | 81.30 | 87.00 | 5,152 | -0.60(-0.68%) |
Jul 09, 2018 | 87.00 | 87.00 | 85.96 | 87.60 | 9,174 | +2.10(+2.46%) |
Jul 06, 2018 | 83.40 | 85.80 | 78.15 | 85.50 | 6,109 | +2.10(+2.52%) |
Jul 05, 2018 | 81.30 | 85.50 | 81.30 | 83.40 | 4,162 | +2.10(+2.58%) |
Jul 03, 2018 | 81.30 | 81.30 | 81.30 | 0 | +1.50(+1.88%) |