Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.50 | 52.00 | 46.02 | 47.10 | 1,005,100 | -2.20(-4.46%) |
Sep 27, 2018 | 49.75 | 52.80 | 44.35 | 49.30 | 1,942,241 | -0.80(-1.60%) |
Sep 26, 2018 | 57.20 | 57.75 | 48.25 | 50.10 | 794,798 | -7.40(-12.87%) |
Sep 25, 2018 | 60.00 | 60.80 | 57.40 | 57.50 | 333,422 | -2.00(-3.36%) |
Sep 24, 2018 | 59.65 | 60.40 | 58.70 | 59.50 | 258,892 | +0.20(+0.34%) |
Sep 21, 2018 | 60.10 | 61.70 | 57.70 | 59.30 | 1,541,900 | -0.95(-1.58%) |
Sep 20, 2018 | 57.85 | 60.65 | 57.70 | 60.25 | 558,586 | +2.95(+5.15%) |
Sep 19, 2018 | 54.15 | 57.45 | 53.65 | 57.30 | 521,320 | +2.80(+5.14%) |
Sep 18, 2018 | 54.75 | 55.65 | 53.85 | 54.50 | 493,431 | -0.20(-0.37%) |
Sep 17, 2018 | 55.20 | 55.80 | 54.30 | 54.70 | 320,514 | -0.60(-1.08%) |
Sep 14, 2018 | 55.45 | 56.40 | 54.90 | 55.30 | 257,500 | +0.00(+0.00%) |
Sep 13, 2018 | 55.45 | 55.52 | 54.42 | 55.30 | 275,771 | +0.20(+0.36%) |
Sep 12, 2018 | 56.60 | 57.84 | 54.55 | 55.10 | 439,999 | -1.70(-2.99%) |
Sep 11, 2018 | 54.75 | 57.60 | 54.45 | 56.80 | 422,267 | +1.80(+3.27%) |
Sep 10, 2018 | 54.65 | 56.00 | 53.25 | 55.00 | 423,088 | +0.40(+0.73%) |
Sep 07, 2018 | 51.55 | 54.73 | 50.60 | 54.60 | 492,500 | +1.95(+3.70%) |
Sep 06, 2018 | 56.70 | 57.35 | 52.25 | 52.65 | 461,137 | -4.00(-7.06%) |
Sep 05, 2018 | 57.00 | 57.85 | 55.70 | 56.65 | 241,295 | -0.60(-1.05%) |
Sep 04, 2018 | 56.25 | 57.45 | 55.10 | 57.25 | 352,211 | +0.70(+1.24%) |
Aug 31, 2018 | 56.55 | 56.55 | 56.55 | 0 | -0.40(-0.70%) | |
Aug 30, 2018 | 57.10 | 58.35 | 56.60 | 56.95 | 295,046 | -0.15(-0.26%) |
Aug 29, 2018 | 56.75 | 57.75 | 55.75 | 57.10 | 452,187 | +0.40(+0.71%) |
Aug 28, 2018 | 55.80 | 56.88 | 55.05 | 56.70 | 464,064 | +0.80(+1.43%) |
Aug 27, 2018 | 58.40 | 58.75 | 55.50 | 55.90 | 521,882 | -2.70(-4.61%) |
Aug 24, 2018 | 58.35 | 59.70 | 57.75 | 58.60 | 315,000 | +0.35(+0.60%) |
Aug 23, 2018 | 58.10 | 58.45 | 56.30 | 58.25 | 423,334 | +0.00(+0.00%) |
Aug 22, 2018 | 56.65 | 58.95 | 56.35 | 58.25 | 395,128 | +1.35(+2.37%) |
Aug 21, 2018 | 57.00 | 57.80 | 56.00 | 56.90 | 275,651 | -0.05(-0.09%) |
Aug 20, 2018 | 60.00 | 60.45 | 56.75 | 56.95 | 310,306 | -3.00(-5.00%) |
Aug 17, 2018 | 59.00 | 61.20 | 57.48 | 59.95 | 382,900 | +1.10(+1.87%) |
Aug 16, 2018 | 58.30 | 59.40 | 57.20 | 58.85 | 289,598 | +0.60(+1.03%) |
Aug 15, 2018 | 57.95 | 58.75 | 56.65 | 58.25 | 283,269 | -0.10(-0.17%) |
Aug 14, 2018 | 58.10 | 59.00 | 56.55 | 58.35 | 279,947 | +0.40(+0.69%) |
Aug 13, 2018 | 58.35 | 59.35 | 55.40 | 57.95 | 334,707 | -0.55(-0.94%) |
Aug 10, 2018 | 58.50 | 59.85 | 57.30 | 58.50 | 186,800 | -0.15(-0.26%) |
Aug 09, 2018 | 58.55 | 59.90 | 57.85 | 58.65 | 251,088 | -0.10(-0.17%) |
Aug 08, 2018 | 59.10 | 60.60 | 57.15 | 58.75 | 323,298 | -0.35(-0.59%) |
Aug 07, 2018 | 58.10 | 61.00 | 57.75 | 59.10 | 363,027 | +0.85(+1.46%) |
Aug 06, 2018 | 57.50 | 59.40 | 56.45 | 58.25 | 317,891 | +0.65(+1.13%) |
Aug 03, 2018 | 60.70 | 61.30 | 56.90 | 57.60 | 426,900 | -3.45(-5.65%) |
Aug 02, 2018 | 60.00 | 61.58 | 57.15 | 61.05 | 612,115 | +1.35(+2.26%) |
Aug 01, 2018 | 61.65 | 62.75 | 59.30 | 59.70 | 565,703 | -1.70(-2.77%) |
Jul 31, 2018 | 65.34 | 65.34 | 58.42 | 61.40 | 722,986 | -1.30(-2.07%) |
Jul 30, 2018 | 61.55 | 63.95 | 60.00 | 62.70 | 538,842 | +0.45(+0.72%) |
Jul 27, 2018 | 62.00 | 64.15 | 59.55 | 62.25 | 600,500 | +0.40(+0.65%) |
Jul 26, 2018 | 57.10 | 62.50 | 56.83 | 61.85 | 869,512 | +5.00(+8.80%) |
Jul 25, 2018 | 54.40 | 58.05 | 54.40 | 56.85 | 472,489 | +2.25(+4.12%) |
Jul 24, 2018 | 56.10 | 57.45 | 54.25 | 54.60 | 362,953 | -0.55(-1.00%) |
Jul 23, 2018 | 55.00 | 56.85 | 53.16 | 55.15 | 374,017 | +0.10(+0.18%) |
Jul 20, 2018 | 51.50 | 58.27 | 50.90 | 55.05 | 1,199,541 | +4.05(+7.94%) |
Jul 19, 2018 | 49.95 | 51.10 | 48.65 | 51.00 | 259,471 | +0.75(+1.49%) |
Jul 18, 2018 | 51.45 | 51.70 | 50.15 | 50.25 | 162,840 | -1.20(-2.33%) |
Jul 17, 2018 | 48.90 | 52.05 | 48.80 | 51.45 | 225,914 | +2.50(+5.11%) |
Jul 16, 2018 | 49.00 | 49.52 | 47.35 | 48.95 | 281,414 | -0.30(-0.61%) |
Jul 13, 2018 | 48.35 | 49.50 | 46.35 | 49.25 | 356,864 | +0.55(+1.13%) |
Jul 12, 2018 | 49.60 | 51.00 | 47.80 | 48.70 | 558,342 | -0.50(-1.02%) |
Jul 11, 2018 | 48.30 | 50.25 | 47.21 | 49.20 | 381,072 | +0.55(+1.13%) |
Jul 10, 2018 | 52.60 | 52.70 | 48.10 | 48.65 | 612,099 | -4.20(-7.95%) |
Jul 09, 2018 | 53.35 | 54.10 | 50.85 | 52.85 | 316,618 | +0.35(+0.67%) |
Jul 06, 2018 | 51.50 | 52.90 | 51.05 | 52.50 | 332,310 | +1.20(+2.34%) |
Jul 05, 2018 | 52.05 | 54.64 | 49.60 | 51.30 | 495,579 | +1.25(+2.50%) |
Jul 03, 2018 | 50.05 | 50.05 | 50.05 | 0 | +2.15(+4.49%) |