Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.44 | 32.94 | 28.44 | 30.00 | 4,083 | +0.72(+2.46%) |
Sep 27, 2018 | 27.96 | 29.40 | 27.56 | 29.28 | 2,426 | +1.56(+5.63%) |
Sep 26, 2018 | 27.36 | 28.59 | 26.40 | 27.72 | 5,624 | +0.12(+0.43%) |
Sep 25, 2018 | 32.76 | 33.24 | 26.04 | 27.60 | 6,258 | -5.28(-16.06%) |
Sep 24, 2018 | 34.80 | 34.80 | 32.40 | 32.88 | 629 | -0.48(-1.44%) |
Sep 21, 2018 | 33.48 | 33.60 | 32.40 | 33.36 | 1,258 | -0.24(-0.71%) |
Sep 20, 2018 | 31.92 | 35.52 | 31.08 | 33.60 | 7,563 | +3.00(+9.80%) |
Sep 19, 2018 | 32.04 | 34.32 | 30.60 | 30.60 | 5,011 | -1.68(-5.20%) |
Sep 18, 2018 | 33.48 | 41.40 | 31.44 | 32.28 | 3,310 | -0.84(-2.54%) |
Sep 17, 2018 | 36.36 | 38.52 | 31.50 | 33.12 | 13,567 | -3.12(-8.61%) |
Sep 14, 2018 | 36.60 | 37.08 | 35.40 | 36.24 | 10,683 | -0.48(-1.31%) |
Sep 13, 2018 | 37.92 | 38.88 | 36.60 | 36.72 | 2,648 | -1.44(-3.77%) |
Sep 12, 2018 | 37.92 | 38.88 | 36.60 | 38.16 | 7,363 | +0.24(+0.63%) |
Sep 11, 2018 | 38.28 | 39.17 | 37.32 | 37.92 | 11,640 | -0.48(-1.25%) |
Sep 10, 2018 | 38.40 | 40.54 | 38.28 | 38.40 | 2,836 | +0.00(+0.00%) |
Sep 07, 2018 | 45.84 | 45.84 | 35.40 | 38.40 | 12,175 | -6.48(-14.44%) |
Sep 06, 2018 | 45.24 | 46.80 | 44.52 | 44.88 | 1,116 | -0.24(-0.53%) |
Sep 05, 2018 | 45.36 | 46.68 | 44.64 | 45.12 | 811 | +2.40(+5.62%) |
Sep 04, 2018 | 45.00 | 48.00 | 42.72 | 42.72 | 551 | -1.68(-3.78%) |
Aug 31, 2018 | 44.40 | 44.40 | 44.40 | 0 | +0.48(+1.09%) | |
Aug 30, 2018 | 44.76 | 48.00 | 43.92 | 43.92 | 497 | -0.57(-1.28%) |
Aug 29, 2018 | 42.72 | 44.49 | 42.72 | 44.49 | 936 | +2.49(+5.93%) |
Aug 28, 2018 | 45.60 | 47.76 | 42.00 | 42.00 | 3,384 | -3.96(-8.62%) |
Aug 27, 2018 | 46.20 | 48.00 | 45.96 | 45.96 | 1,211 | -0.24(-0.52%) |
Aug 24, 2018 | 44.04 | 48.24 | 44.04 | 46.20 | 758 | +3.24(+7.54%) |
Aug 23, 2018 | 44.88 | 44.88 | 42.58 | 42.96 | 455 | -1.92(-4.28%) |
Aug 22, 2018 | 42.36 | 46.92 | 41.40 | 44.88 | 933 | +2.16(+5.06%) |
Aug 21, 2018 | 49.44 | 49.44 | 42.06 | 42.72 | 7,144 | -6.60(-13.38%) |
Aug 20, 2018 | 50.28 | 51.00 | 49.20 | 49.32 | 1,466 | -0.36(-0.72%) |
Aug 17, 2018 | 47.76 | 49.92 | 46.92 | 49.68 | 1,408 | +4.86(+10.84%) |
Aug 16, 2018 | 43.50 | 46.43 | 42.00 | 44.82 | 1,375 | -1.98(-4.23%) |
Aug 15, 2018 | 45.00 | 46.80 | 44.16 | 46.80 | 1,468 | +1.20(+2.63%) |
Aug 14, 2018 | 45.48 | 47.40 | 45.17 | 45.60 | 2,222 | -1.20(-2.56%) |
Aug 13, 2018 | 46.08 | 47.50 | 46.08 | 46.80 | 7,197 | +1.80(+4.00%) |
Aug 10, 2018 | 49.80 | 49.80 | 45.00 | 45.00 | 983 | -3.36(-6.95%) |
Aug 09, 2018 | 48.48 | 50.63 | 47.88 | 48.36 | 1,154 | +0.72(+1.51%) |
Aug 08, 2018 | 48.36 | 48.84 | 46.44 | 47.64 | 857 | -1.08(-2.22%) |
Aug 07, 2018 | 47.88 | 49.20 | 47.88 | 48.72 | 1,570 | +0.84(+1.75%) |
Aug 06, 2018 | 48.96 | 49.92 | 47.64 | 47.88 | 1,399 | -2.28(-4.55%) |
Aug 03, 2018 | 48.00 | 50.16 | 48.00 | 50.16 | 383 | +1.08(+2.20%) |
Aug 02, 2018 | 48.60 | 50.59 | 48.00 | 49.08 | 324 | -0.12(-0.24%) |
Aug 01, 2018 | 48.60 | 50.74 | 47.52 | 49.20 | 771 | -0.72(-1.44%) |
Jul 31, 2018 | 51.60 | 53.25 | 45.00 | 49.92 | 2,687 | -1.20(-2.35%) |
Jul 30, 2018 | 54.00 | 54.00 | 51.12 | 51.12 | 1,676 | -3.24(-5.96%) |
Jul 27, 2018 | 53.64 | 56.16 | 51.92 | 54.36 | 2,715 | +1.20(+2.26%) |
Jul 26, 2018 | 56.76 | 56.76 | 53.16 | 53.16 | 2,395 | -2.64(-4.73%) |
Jul 25, 2018 | 57.36 | 57.36 | 55.20 | 55.80 | 1,394 | +0.48(+0.87%) |
Jul 24, 2018 | 55.44 | 59.28 | 55.32 | 55.32 | 3,411 | +0.12(+0.22%) |
Jul 23, 2018 | 58.08 | 58.44 | 55.20 | 55.20 | 4,306 | -3.24(-5.54%) |
Jul 20, 2018 | 58.80 | 61.16 | 57.60 | 58.44 | 1,798 | +0.00(+0.00%) |
Jul 19, 2018 | 58.08 | 61.91 | 55.61 | 58.44 | 4,249 | -0.96(-1.62%) |
Jul 18, 2018 | 53.76 | 59.76 | 53.76 | 59.40 | 9,424 | +6.60(+12.50%) |
Jul 17, 2018 | 52.56 | 55.32 | 52.44 | 52.80 | 6,394 | +0.72(+1.38%) |
Jul 16, 2018 | 51.61 | 52.20 | 50.28 | 52.08 | 852 | -0.48(-0.91%) |
Jul 13, 2018 | 54.00 | 49.43 | 52.56 | 4,126 | -0.24(-0.45%) | |
Jul 12, 2018 | 46.80 | 52.80 | 44.43 | 52.80 | 4,081 | +7.32(+16.09%) |
Jul 11, 2018 | 46.29 | 47.40 | 43.56 | 45.48 | 958 | -0.84(-1.81%) |
Jul 10, 2018 | 44.40 | 47.10 | 44.40 | 46.32 | 3,360 | +1.44(+3.21%) |
Jul 09, 2018 | 47.28 | 47.40 | 44.41 | 44.88 | 2,410 | -2.40(-5.08%) |
Jul 06, 2018 | 46.78 | 47.28 | 43.68 | 47.28 | 2,516 | +0.84(+1.81%) |
Jul 05, 2018 | 44.88 | 46.44 | 43.34 | 46.44 | 1,235 | +1.44(+3.20%) |
Jul 03, 2018 | 45.00 | 45.00 | 45.00 | 0 | -0.48(-1.06%) |