Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 28.32 | 28.32 | 28.32 | 0 | +0.08(+0.28%) | |
Aug 30, 2018 | 28.00 | 29.36 | 27.60 | 28.24 | 11,072 | -0.00(-0.00%) |
Aug 29, 2018 | 29.60 | 29.60 | 28.08 | 28.24 | 6,645 | -1.44(-4.85%) |
Aug 28, 2018 | 28.64 | 29.76 | 28.40 | 29.68 | 10,420 | +0.24(+0.82%) |
Aug 27, 2018 | 28.64 | 30.16 | 28.00 | 29.44 | 5,234 | +0.96(+3.37%) |
Aug 24, 2018 | 29.28 | 30.16 | 28.00 | 28.48 | 12,812 | -0.80(-2.73%) |
Aug 23, 2018 | 30.24 | 30.48 | 28.80 | 29.28 | 7,105 | -0.80(-2.66%) |
Aug 22, 2018 | 30.40 | 31.28 | 28.80 | 30.08 | 9,382 | -0.40(-1.31%) |
Aug 21, 2018 | 29.20 | 32.00 | 28.56 | 30.48 | 16,763 | +0.80(+2.70%) |
Aug 20, 2018 | 31.20 | 33.84 | 28.33 | 29.68 | 28,167 | -2.16(-6.78%) |
Aug 17, 2018 | 40.32 | 40.32 | 30.24 | 31.84 | 77,525 | -7.36(-18.78%) |
Aug 16, 2018 | 42.72 | 47.60 | 34.80 | 39.20 | 263,220 | -0.48(-1.21%) |
Aug 15, 2018 | 32.16 | 43.52 | 32.08 | 39.68 | 93,787 | +6.48(+19.52%) |
Aug 14, 2018 | 34.00 | 34.00 | 31.44 | 33.20 | 16,229 | -0.40(-1.19%) |
Aug 13, 2018 | 29.68 | 34.32 | 29.68 | 33.60 | 13,375 | +3.84(+12.90%) |
Aug 10, 2018 | 32.00 | 32.00 | 28.80 | 29.76 | 8,600 | +0.72(+2.48%) |
Aug 09, 2018 | 28.40 | 30.00 | 28.40 | 29.04 | 6,907 | +1.03(+3.69%) |
Aug 08, 2018 | 28.00 | 28.01 | 27.20 | 28.01 | 2,441 | +0.89(+3.27%) |
Aug 07, 2018 | 28.80 | 28.87 | 26.80 | 27.12 | 9,217 | -2.24(-7.61%) |
Aug 06, 2018 | 28.40 | 31.20 | 28.16 | 29.36 | 6,839 | +0.68(+2.35%) |
Aug 03, 2018 | 29.39 | 29.39 | 28.40 | 28.68 | 2,712 | +0.52(+1.85%) |
Aug 02, 2018 | 28.16 | 29.83 | 27.12 | 28.16 | 7,711 | +0.72(+2.62%) |
Aug 01, 2018 | 27.20 | 28.43 | 26.40 | 27.44 | 5,018 | +0.40(+1.48%) |
Jul 31, 2018 | 28.80 | 29.20 | 26.80 | 27.04 | 7,465 | -1.20(-4.25%) |
Jul 30, 2018 | 31.04 | 31.52 | 28.00 | 28.24 | 11,025 | -2.64(-8.55%) |
Jul 27, 2018 | 33.60 | 33.60 | 30.24 | 30.88 | 9,512 | -2.80(-8.31%) |
Jul 26, 2018 | 32.80 | 33.87 | 32.80 | 33.68 | 4,196 | +0.88(+2.68%) |
Jul 25, 2018 | 33.84 | 34.88 | 32.48 | 32.80 | 8,065 | -1.36(-3.98%) |
Jul 24, 2018 | 44.00 | 33.60 | 34.16 | 84,104 | -0.40(-1.16%) | |
Jul 23, 2018 | 34.64 | 34.64 | 32.64 | 34.56 | 6,666 | +1.68(+5.11%) |
Jul 20, 2018 | 32.64 | 33.29 | 32.40 | 32.88 | 2,639 | +0.08(+0.24%) |
Jul 19, 2018 | 32.80 | 33.57 | 32.40 | 32.80 | 7,005 | -0.08(-0.24%) |
Jul 18, 2018 | 33.92 | 34.72 | 32.64 | 32.88 | 8,719 | -1.20(-3.52%) |
Jul 17, 2018 | 33.12 | 35.59 | 32.83 | 34.08 | 8,188 | +0.80(+2.40%) |
Jul 16, 2018 | 33.44 | 34.00 | 32.16 | 33.28 | 11,175 | +0.00(+0.00%) |
Jul 13, 2018 | 33.28 | 33.47 | 32.24 | 33.28 | 9,928 | +0.00(+0.00%) |
Jul 12, 2018 | 32.48 | 34.82 | 32.48 | 33.28 | 8,693 | -0.16(-0.48%) |
Jul 11, 2018 | 32.80 | 35.44 | 32.00 | 33.44 | 18,636 | +0.76(+2.34%) |
Jul 10, 2018 | 32.96 | 33.60 | 32.14 | 32.68 | 8,075 | -0.28(-0.86%) |
Jul 09, 2018 | 35.60 | 35.60 | 32.00 | 32.96 | 16,148 | -2.76(-7.73%) |
Jul 06, 2018 | 35.60 | 38.24 | 35.20 | 35.72 | 6,795 | -0.04(-0.11%) |
Jul 05, 2018 | 38.24 | 38.56 | 33.36 | 35.76 | 16,456 | -3.68(-9.33%) |
Jul 03, 2018 | 39.44 | 39.44 | 39.44 | 0 | +1.04(+2.71%) | |
Jul 02, 2018 | 41.20 | 41.44 | 36.33 | 38.40 | 23,576 | -2.48(-6.07%) |
Jun 29, 2018 | 41.84 | 42.68 | 40.80 | 40.88 | 11,418 | -0.88(-2.11%) |
Jun 28, 2018 | 42.88 | 43.91 | 41.20 | 41.76 | 11,460 | -1.36(-3.15%) |
Jun 27, 2018 | 43.12 | 43.70 | 41.76 | 43.12 | 8,550 | +0.16(+0.37%) |
Jun 26, 2018 | 43.60 | 44.80 | 40.81 | 42.96 | 21,098 | -0.64(-1.47%) |
Jun 25, 2018 | 47.52 | 47.98 | 42.16 | 43.60 | 54,616 | -2.80(-6.03%) |
Jun 22, 2018 | 46.56 | 47.18 | 43.36 | 46.40 | 41,277 | -0.56(-1.19%) |
Jun 21, 2018 | 40.72 | 59.20 | 40.41 | 46.96 | 341,974 | +5.84(+14.20%) |
Jun 20, 2018 | 42.72 | 44.24 | 40.36 | 41.12 | 14,405 | -0.88(-2.10%) |
Jun 19, 2018 | 44.24 | 44.80 | 42.00 | 42.00 | 22,015 | -2.24(-5.06%) |
Jun 18, 2018 | 46.00 | 47.92 | 44.08 | 44.24 | 25,468 | -1.84(-3.99%) |
Jun 15, 2018 | 46.32 | 46.00 | 46.08 | 96,048 | -0.24(-0.52%) | |
Jun 14, 2018 | 44.00 | 48.00 | 44.00 | 46.32 | 33,944 | +2.08(+4.70%) |
Jun 13, 2018 | 44.40 | 47.30 | 43.20 | 44.24 | 19,778 | +0.16(+0.36%) |
Jun 12, 2018 | 45.61 | 46.39 | 44.00 | 44.08 | 11,178 | -0.80(-1.78%) |
Jun 11, 2018 | 45.84 | 46.44 | 44.16 | 44.88 | 12,350 | -1.28(-2.77%) |
Jun 08, 2018 | 46.80 | 47.92 | 44.88 | 46.16 | 21,348 | -2.32(-4.79%) |
Jun 07, 2018 | 50.24 | 51.52 | 48.08 | 48.48 | 16,075 | -2.00(-3.96%) |
Jun 06, 2018 | 53.28 | 56.16 | 50.08 | 50.48 | 36,815 | -2.80(-5.26%) |
Jun 05, 2018 | 54.96 | 56.09 | 52.00 | 53.28 | 27,696 | -1.84(-3.34%) |
Jun 04, 2018 | 56.32 | 57.92 | 54.40 | 55.12 | 26,365 | -1.20(-2.13%) |
Jun 01, 2018 | 60.96 | 62.00 | 54.00 | 56.32 | 57,260 | -3.52(-5.88%) |
May 31, 2018 | 49.52 | 63.60 | 49.52 | 59.84 | 210,275 | +9.92(+19.87%) |
May 30, 2018 | 52.88 | 55.19 | 48.96 | 49.92 | 18,054 | -2.80(-5.31%) |
May 29, 2018 | 52.64 | 55.12 | 52.00 | 52.72 | 12,172 | -0.88(-1.64%) |
May 25, 2018 | 53.60 | 53.60 | 53.60 | 0 | -3.20(-5.63%) | |
May 24, 2018 | 58.80 | 60.00 | 55.20 | 56.80 | 28,817 | -0.80(-1.39%) |
May 23, 2018 | 52.88 | 60.80 | 52.88 | 57.60 | 72,191 | +4.80(+9.09%) |
May 22, 2018 | 62.08 | 62.36 | 49.04 | 52.80 | 43,127 | -10.08(-16.03%) |
May 21, 2018 | 73.20 | 77.44 | 60.96 | 62.88 | 207,342 | +4.96(+8.56%) |
May 18, 2018 | 68.72 | 70.11 | 58.00 | 57.92 | 37,618 | -11.36(-16.40%) |
May 17, 2018 | 78.08 | 84.00 | 68.00 | 69.28 | 130,294 | -9.44(-11.99%) |
May 16, 2018 | 67.92 | 85.60 | 67.36 | 78.72 | 121,905 | +1.76(+2.29%) |
May 15, 2018 | 82.00 | 95.84 | 70.64 | 76.96 | 210,386 | -17.44(-18.47%) |
May 14, 2018 | 54.88 | 99.20 | 49.32 | 94.40 | 1,042,135 | +41.05(+76.93%) |
May 11, 2018 | 42.16 | 56.00 | 40.00 | 53.35 | 64,010 | +12.15(+29.50%) |
May 10, 2018 | 46.00 | 46.00 | 40.81 | 41.20 | 5,518 | -3.44(-7.71%) |
May 09, 2018 | 44.16 | 47.84 | 40.80 | 44.64 | 13,137 | -1.04(-2.27%) |
May 08, 2018 | 50.48 | 51.99 | 44.00 | 45.68 | 15,950 | -4.72(-9.37%) |
May 07, 2018 | 46.48 | 60.08 | 42.00 | 50.40 | 36,006 | -1.20(-2.33%) |
May 04, 2018 | 56.00 | 68.00 | 46.00 | 51.60 | 65,078 | -15.04(-22.57%) |
May 03, 2018 | 92.00 | 139.20 | 64.00 | 66.64 | 251,308 | +7.28(+12.26%) |
May 02, 2018 | 30.25 | 111.28 | 30.25 | 59.36 | 79,916 | +28.93(+95.09%) |
May 01, 2018 | 28.40 | 30.43 | 28.40 | 30.43 | 157 | +2.03(+7.14%) |
Apr 30, 2018 | 28.40 | 28.40 | 28.40 | 28.40 | 21 | -2.80(-8.97%) |
Apr 27, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 97 | +2.40(+8.33%) |
Apr 26, 2018 | 28.08 | 28.80 | 28.08 | 28.80 | 94 | +0.40(+1.41%) |
Apr 25, 2018 | 28.40 | 28.40 | 28.16 | 28.40 | 266 | -0.80(-2.74%) |
Apr 24, 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 21 | -0.80(-2.67%) |
Apr 23, 2018 | 31.68 | 31.92 | 30.00 | 30.00 | 97 | +1.01(+3.48%) |
Apr 18, 2018 | 28.99 | 28.99 | 28.99 | 19 | -0.90(-3.00%) | |
Apr 17, 2018 | 29.89 | 29.89 | 29.89 | 29.89 | 23 | -0.43(-1.42%) |
Apr 16, 2018 | 32.48 | 32.48 | 28.88 | 30.32 | 164 | -1.24(-3.92%) |
Apr 13, 2018 | 28.80 | 31.56 | 28.80 | 31.56 | 124 | +1.56(+5.19%) |
Apr 12, 2018 | 29.52 | 31.60 | 26.72 | 30.00 | 210 | -3.60(-10.71%) |
Apr 11, 2018 | 31.92 | 35.12 | 30.08 | 33.60 | 1,038 | +7.20(+27.27%) |
Apr 10, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 20 | +0.24(+0.92%) |
Apr 09, 2018 | 26.16 | 26.16 | 26.16 | 26.16 | 27 | -2.40(-8.40%) |
Apr 06, 2018 | 28.85 | 29.12 | 28.56 | 28.56 | 897 | +0.32(+1.13%) |
Apr 05, 2018 | 27.52 | 28.32 | 25.48 | 28.24 | 1,143 | -5.14(-15.40%) |
Apr 04, 2018 | 33.38 | 33.38 | 33.38 | 33.38 | 36 | -1.50(-4.30%) |
Apr 03, 2018 | 34.72 | 35.52 | 32.80 | 34.88 | 401 | -3.16(-8.31%) |
Apr 02, 2018 | 36.72 | 40.00 | 35.28 | 38.04 | 607 | +5.56(+17.12%) |
Mar 28, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.64(+2.01%) | |
Mar 27, 2018 | 32.00 | 32.00 | 29.28 | 31.84 | 206 | +7.84(+32.67%) |
Mar 26, 2018 | 25.44 | 25.44 | 24.00 | 24.00 | 80 | -4.00(-14.29%) |
Mar 22, 2018 | 28.00 | 28.00 | 28.00 | 0 | -5.60(-16.67%) | |
Mar 21, 2018 | 33.60 | 33.60 | 33.60 | 33.60 | 103 | +1.60(+5.00%) |
Mar 20, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 125 | +0.00(+0.00%) |
Mar 16, 2018 | 32.00 | 32.00 | 32.00 | 3 | +0.00(+0.00%) | |
Mar 14, 2018 | 32.00 | 32.00 | 32.00 | 2 | -2.80(-8.05%) | |
Mar 07, 2018 | 34.80 | 34.80 | 34.80 | 2 | -3.60(-9.38%) | |
Mar 06, 2018 | 37.92 | 38.40 | 35.52 | 38.40 | 256 | +1.60(+4.35%) |
Mar 05, 2018 | 32.70 | 36.80 | 32.00 | 36.80 | 205 | +3.20(+9.52%) |
Mar 02, 2018 | 40.00 | 40.00 | 33.60 | 33.60 | 456 | +0.00(+0.00%) |
Mar 01, 2018 | 33.60 | 33.60 | 33.60 | 33.60 | 133 | +1.60(+5.00%) |
Feb 22, 2018 | 32.00 | 32.00 | 32.00 | 2 | -5.68(-15.08%) | |
Feb 20, 2018 | 37.68 | 37.68 | 37.68 | 3 | -2.32(-5.80%) | |
Feb 15, 2018 | 40.00 | 40.00 | 40.00 | 0 | -3.20(-7.41%) | |
Feb 13, 2018 | 43.20 | 43.20 | 43.20 | 7 | +3.20(+8.00%) | |
Feb 09, 2018 | 40.00 | 40.00 | 40.00 | 14 | +4.64(+13.12%) | |
Feb 08, 2018 | 35.36 | 35.36 | 35.36 | 35.36 | 50 | -8.24(-18.90%) |
Feb 06, 2018 | 43.60 | 43.60 | 43.60 | 1 | +3.36(+8.36%) | |
Feb 05, 2018 | 44.00 | 44.00 | 40.88 | 40.24 | 222 | -4.86(-10.77%) |
Feb 01, 2018 | 45.10 | 45.10 | 45.10 | 0 | -0.43(-0.95%) | |
Jan 26, 2018 | 45.53 | 45.53 | 45.53 | 2 | -2.47(-5.15%) | |
Jan 24, 2018 | 48.00 | 48.00 | 48.00 | 0 | -0.08(-0.17%) | |
Jan 23, 2018 | 48.56 | 48.56 | 48.00 | 48.08 | 271 | -0.56(-1.15%) |
Jan 22, 2018 | 48.64 | 48.64 | 48.64 | 48.64 | 22 | +3.70(+8.22%) |
Jan 19, 2018 | 46.18 | 46.18 | 44.80 | 44.94 | 140 | -3.86(-7.90%) |
Jan 18, 2018 | 44.16 | 52.00 | 44.16 | 48.80 | 319 | +4.80(+10.91%) |
Jan 17, 2018 | 46.08 | 46.40 | 44.00 | 44.00 | 221 | -4.21(-8.73%) |
Jan 16, 2018 | 50.96 | 50.96 | 48.21 | 48.21 | 42 | -7.56(-13.55%) |
Jan 12, 2018 | 55.77 | 55.77 | 55.77 | 0 | +4.17(+8.08%) | |
Jan 11, 2018 | 46.96 | 51.92 | 46.00 | 51.60 | 239 | +4.72(+10.07%) |
Jan 10, 2018 | 48.00 | 48.00 | 46.48 | 46.88 | 2,062 | -1.12(-2.33%) |
Jan 09, 2018 | 46.80 | 48.00 | 46.80 | 48.00 | 304 | +0.00(+0.00%) |
Jan 08, 2018 | 48.00 | 48.00 | 46.00 | 48.00 | 714 | +0.00(+0.00%) |
Jan 05, 2018 | 47.60 | 48.00 | 47.60 | 48.00 | 61 | +1.60(+3.45%) |
Jan 04, 2018 | 48.00 | 48.00 | 46.08 | 46.40 | 507 | +0.48(+1.05%) |
Jan 03, 2018 | 42.48 | 46.00 | 42.40 | 45.92 | 791 | +5.84(+14.57%) |
Jan 02, 2018 | 40.08 | 40.08 | 40.08 | 40.08 | 54 | -6.23(-13.45%) |
Dec 21, 2017 | 46.31 | 46.31 | 46.31 | 0 | +0.31(+0.67%) | |
Dec 20, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 129 | -0.31(-0.67%) |
Dec 18, 2017 | 46.31 | 46.31 | 46.31 | 21 | +0.41(+0.89%) | |
Dec 15, 2017 | 45.90 | 45.90 | 45.90 | 45.90 | 66 | -0.58(-1.25%) |
Dec 14, 2017 | 46.48 | 46.48 | 46.48 | 46.48 | 349 | -5.52(-10.61%) |
Dec 13, 2017 | 54.00 | 54.00 | 46.24 | 52.00 | 155 | +0.00(+0.00%) |
Dec 12, 2017 | 52.08 | 52.32 | 52.00 | 52.00 | 50 | -0.00(-0.00%) |
Dec 11, 2017 | 55.92 | 55.92 | 52.00 | 52.00 | 118 | +0.00(+0.00%) |
Dec 08, 2017 | 57.20 | 57.20 | 52.00 | 52.00 | 518 | -5.20(-9.09%) |
Dec 07, 2017 | 58.24 | 58.24 | 56.93 | 57.20 | 345 | -0.79(-1.37%) |
Dec 06, 2017 | 55.44 | 58.56 | 55.44 | 57.99 | 1,089 | +2.79(+5.06%) |
Dec 05, 2017 | 58.56 | 58.56 | 54.40 | 55.20 | 1,468 | -3.39(-5.79%) |
Dec 04, 2017 | 56.28 | 60.56 | 55.04 | 58.59 | 483 | +3.55(+6.45%) |
Dec 01, 2017 | 63.20 | 63.20 | 55.04 | 55.04 | 613 | -8.80(-13.78%) |