Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 63.00 | 66.19 | 62.75 | 62.75 | 3,519,801 | -1.55(-2.41%) |
Sep 27, 2018 | 66.51 | 66.64 | 63.80 | 64.30 | 6,171,248 | -3.34(-4.94%) |
Sep 26, 2018 | 68.68 | 69.41 | 66.27 | 67.64 | 3,244,484 | -0.61(-0.89%) |
Sep 25, 2018 | 69.94 | 71.18 | 68.11 | 68.25 | 5,473,967 | +0.30(+0.44%) |
Sep 24, 2018 | 62.64 | 68.54 | 62.02 | 67.95 | 4,581,517 | +3.49(+5.41%) |
Sep 21, 2018 | 65.49 | 66.65 | 63.85 | 64.46 | 3,951,730 | -3.11(-4.60%) |
Sep 20, 2018 | 64.99 | 67.57 | 62.57 | 67.57 | 5,434,301 | +4.11(+6.48%) |
Sep 19, 2018 | 70.41 | 72.00 | 59.70 | 63.46 | 11,693,335 | -3.87(-5.75%) |
Sep 18, 2018 | 64.94 | 68.00 | 63.76 | 67.33 | 6,687,764 | +4.10(+6.48%) |
Sep 17, 2018 | 63.95 | 65.25 | 60.55 | 63.23 | 5,756,995 | +1.71(+2.78%) |
Sep 14, 2018 | 52.81 | 62.06 | 52.80 | 61.52 | 9,708,960 | +4.24(+7.40%) |
Sep 13, 2018 | 66.10 | 66.88 | 56.90 | 57.28 | 8,762,647 | -9.03(-13.62%) |
Sep 12, 2018 | 65.90 | 67.90 | 63.36 | 66.31 | 5,867,014 | -0.60(-0.90%) |
Sep 11, 2018 | 68.50 | 68.59 | 65.54 | 66.91 | 5,503,167 | -1.71(-2.49%) |
Sep 10, 2018 | 68.80 | 70.18 | 67.42 | 68.62 | 5,765,961 | +0.88(+1.30%) |
Sep 07, 2018 | 65.59 | 69.31 | 64.20 | 67.74 | 7,010,592 | +1.22(+1.83%) |
Sep 06, 2018 | 66.24 | 67.50 | 63.03 | 66.52 | 8,981,262 | -1.95(-2.85%) |
Sep 05, 2018 | 73.18 | 74.45 | 64.20 | 68.47 | 20,022,666 | -0.36(-0.52%) |
Sep 04, 2018 | 62.00 | 69.20 | 61.19 | 68.83 | 13,774,370 | +9.19(+15.41%) |
Aug 31, 2018 | 59.64 | 59.64 | 59.64 | 0 | +1.96(+3.40%) | |
Aug 30, 2018 | 58.15 | 59.83 | 56.01 | 57.68 | 9,987,817 | -2.09(-3.50%) |
Aug 29, 2018 | 57.53 | 59.77 | 56.09 | 59.77 | 10,153,986 | +3.87(+6.92%) |
Aug 28, 2018 | 56.75 | 57.84 | 53.13 | 55.90 | 12,932,674 | -4.10(-6.83%) |
Aug 27, 2018 | 62.31 | 62.79 | 58.49 | 60.00 | 12,584,930 | +1.38(+2.35%) |
Aug 24, 2018 | 55.53 | 59.80 | 55.01 | 58.62 | 14,694,059 | +4.32(+7.96%) |
Aug 23, 2018 | 52.40 | 55.92 | 51.05 | 54.30 | 11,232,110 | +2.20(+4.22%) |
Aug 22, 2018 | 49.50 | 52.50 | 47.77 | 52.10 | 10,547,029 | +1.84(+3.66%) |
Aug 21, 2018 | 50.83 | 52.48 | 48.61 | 50.26 | 12,062,895 | +1.24(+2.53%) |
Aug 20, 2018 | 44.81 | 49.14 | 44.57 | 49.02 | 12,667,292 | +4.84(+10.96%) |
Aug 17, 2018 | 40.00 | 44.23 | 39.54 | 44.18 | 8,420,396 | +3.50(+8.60%) |
Aug 16, 2018 | 42.20 | 43.35 | 40.46 | 40.68 | 8,582,984 | -1.52(-3.60%) |
Aug 15, 2018 | 42.00 | 43.37 | 38.17 | 42.20 | 18,390,336 | +10.05(+31.26%) |
Aug 14, 2018 | 34.00 | 34.50 | 32.01 | 32.15 | 5,075,994 | -2.89(-8.25%) |
Aug 13, 2018 | 37.05 | 37.25 | 34.65 | 35.04 | 3,361,158 | -1.96(-5.30%) |
Aug 10, 2018 | 37.40 | 37.67 | 36.52 | 37.00 | 2,398,282 | -0.25(-0.67%) |
Aug 09, 2018 | 36.26 | 37.40 | 35.92 | 37.25 | 3,442,361 | +1.44(+4.02%) |
Aug 08, 2018 | 34.32 | 36.45 | 34.32 | 35.81 | 3,536,582 | +1.55(+4.52%) |
Aug 07, 2018 | 34.08 | 34.69 | 33.87 | 34.26 | 2,196,907 | +0.41(+1.21%) |
Aug 03, 2018 | 33.85 | 33.85 | 33.85 | 0 | -0.55(-1.60%) | |
Aug 02, 2018 | 33.59 | 34.57 | 32.85 | 34.40 | 2,396,355 | +0.84(+2.50%) |
Aug 01, 2018 | 34.52 | 34.77 | 33.51 | 33.56 | 2,212,261 | -0.76(-2.21%) |
Jul 31, 2018 | 33.90 | 34.41 | 33.38 | 34.32 | 2,475,492 | +0.35(+1.03%) |
Jul 30, 2018 | 34.00 | 34.82 | 33.54 | 33.97 | 2,747,822 | +0.42(+1.25%) |
Jul 27, 2018 | 34.28 | 34.53 | 33.25 | 33.55 | 2,857,585 | +0.76(+2.32%) |
Jul 26, 2018 | 33.15 | 33.34 | 32.50 | 32.79 | 1,970,387 | -0.53(-1.59%) |
Jul 25, 2018 | 33.00 | 33.85 | 32.52 | 33.32 | 2,313,878 | +0.18(+0.54%) |
Jul 24, 2018 | 34.52 | 34.52 | 32.09 | 33.14 | 4,439,329 | -0.62(-1.84%) |
Jul 23, 2018 | 32.15 | 34.56 | 32.14 | 33.76 | 5,478,288 | +1.91(+6.00%) |
Jul 20, 2018 | 33.33 | 34.15 | 31.81 | 31.85 | 6,487,621 | -1.86(-5.52%) |
Jul 19, 2018 | 34.74 | 35.30 | 33.57 | 33.71 | 3,155,966 | -1.27(-3.63%) |
Jul 18, 2018 | 34.78 | 35.77 | 33.33 | 34.98 | 5,172,289 | +0.18(+0.52%) |
Jul 17, 2018 | 36.02 | 36.02 | 34.70 | 34.80 | 4,683,005 | -1.45(-4.00%) |
Jul 16, 2018 | 37.60 | 37.72 | 35.47 | 36.25 | 4,333,254 | -1.52(-4.02%) |
Jul 13, 2018 | 38.85 | 38.95 | 37.50 | 37.77 | 3,487,569 | -1.08(-2.78%) |
Jul 12, 2018 | 39.95 | 40.06 | 38.80 | 38.85 | 3,397,166 | -0.09(-0.23%) |
Jul 11, 2018 | 37.85 | 39.40 | 37.20 | 38.94 | 4,444,328 | +0.84(+2.20%) |
Jul 10, 2018 | 38.76 | 38.87 | 37.88 | 38.10 | 2,382,856 | -0.59(-1.52%) |
Jul 09, 2018 | 39.45 | 39.66 | 38.61 | 38.69 | 1,971,733 | -0.68(-1.73%) |
Jul 06, 2018 | 39.40 | 39.75 | 38.94 | 39.37 | 2,200,404 | -0.33(-0.83%) |
Jul 05, 2018 | 39.65 | 40.20 | 38.94 | 39.70 | 4,030,088 | +1.05(+2.72%) |
Jul 04, 2018 | 38.24 | 39.02 | 37.87 | 38.65 | 1,756,128 | +0.25(+0.65%) |