Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.80 | 57.80 | 54.20 | 55.00 | 3,010 | -3.00(-5.17%) |
Sep 27, 2018 | 61.80 | 62.63 | 56.00 | 58.00 | 2,616 | -1.80(-3.01%) |
Sep 26, 2018 | 62.00 | 64.20 | 57.32 | 59.80 | 4,614 | -1.20(-1.97%) |
Sep 25, 2018 | 55.80 | 64.61 | 54.87 | 61.00 | 4,519 | +6.00(+10.91%) |
Sep 24, 2018 | 57.40 | 59.64 | 53.00 | 55.00 | 2,982 | -2.40(-4.18%) |
Sep 21, 2018 | 64.00 | 67.20 | 57.40 | 57.40 | 3,405 | -6.60(-10.31%) |
Sep 20, 2018 | 67.60 | 70.66 | 62.88 | 64.00 | 3,996 | -3.80(-5.60%) |
Sep 19, 2018 | 67.80 | 70.80 | 60.00 | 67.80 | 5,769 | +1.20(+1.80%) |
Sep 18, 2018 | 55.20 | 67.00 | 55.20 | 66.60 | 10,223 | +10.80(+19.35%) |
Sep 17, 2018 | 56.20 | 57.60 | 51.80 | 55.80 | 3,829 | +0.00(+0.00%) |
Sep 14, 2018 | 60.00 | 60.00 | 55.30 | 55.80 | 2,300 | -4.20(-7.00%) |
Sep 13, 2018 | 56.40 | 60.00 | 56.40 | 60.00 | 1,920 | +3.40(+6.01%) |
Sep 12, 2018 | 57.80 | 58.31 | 55.71 | 56.60 | 2,491 | -0.40(-0.70%) |
Sep 11, 2018 | 61.40 | 61.80 | 55.40 | 57.00 | 4,095 | -4.40(-7.17%) |
Sep 10, 2018 | 69.60 | 69.60 | 60.00 | 61.40 | 3,105 | -9.40(-13.28%) |
Sep 07, 2018 | 68.00 | 71.00 | 61.20 | 70.80 | 4,820 | +3.00(+4.42%) |
Sep 06, 2018 | 79.80 | 79.80 | 67.80 | 67.80 | 5,231 | -8.60(-11.26%) |
Sep 05, 2018 | 70.00 | 82.00 | 69.86 | 76.40 | 12,118 | +7.20(+10.40%) |
Sep 04, 2018 | 64.00 | 69.20 | 59.00 | 69.20 | 9,283 | +10.80(+18.49%) |
Aug 31, 2018 | 58.40 | 58.40 | 58.40 | 0 | -2.80(-4.58%) | |
Aug 30, 2018 | 65.20 | 70.00 | 58.20 | 61.20 | 26,979 | +3.40(+5.88%) |
Aug 29, 2018 | 48.00 | 57.85 | 47.00 | 57.80 | 12,227 | +11.20(+24.03%) |
Aug 28, 2018 | 45.00 | 48.60 | 45.00 | 46.60 | 4,107 | +1.60(+3.56%) |
Aug 27, 2018 | 43.40 | 48.40 | 42.20 | 45.00 | 7,368 | +2.00(+4.65%) |
Aug 24, 2018 | 46.20 | 48.00 | 42.40 | 43.00 | 5,935 | -3.60(-7.73%) |
Aug 23, 2018 | 42.40 | 47.20 | 42.40 | 46.60 | 4,784 | +4.60(+10.95%) |
Aug 22, 2018 | 49.80 | 50.00 | 41.80 | 42.00 | 7,880 | -5.20(-11.02%) |
Aug 21, 2018 | 52.40 | 53.89 | 46.00 | 47.20 | 13,725 | -4.80(-9.23%) |
Aug 20, 2018 | 40.40 | 53.80 | 40.40 | 52.00 | 19,344 | +12.00(+30.00%) |
Aug 17, 2018 | 40.60 | 44.80 | 39.60 | 40.00 | 3,365 | -0.60(-1.48%) |
Aug 16, 2018 | 45.60 | 45.60 | 40.00 | 40.60 | 3,515 | -2.00(-4.69%) |
Aug 15, 2018 | 46.20 | 46.20 | 42.00 | 42.60 | 3,337 | -2.20(-4.91%) |
Aug 14, 2018 | 45.40 | 46.80 | 42.80 | 44.80 | 2,323 | -0.20(-0.44%) |
Aug 13, 2018 | 48.20 | 49.88 | 45.00 | 45.00 | 1,831 | -3.80(-7.79%) |
Aug 10, 2018 | 49.60 | 49.80 | 43.60 | 48.80 | 2,990 | +0.00(+0.00%) |
Aug 09, 2018 | 52.40 | 52.40 | 48.70 | 48.80 | 4,327 | -3.20(-6.15%) |
Aug 08, 2018 | 59.00 | 62.49 | 48.80 | 52.00 | 7,578 | -6.40(-10.96%) |
Aug 07, 2018 | 58.40 | 59.60 | 58.40 | 58.40 | 1,196 | -1.60(-2.67%) |
Aug 06, 2018 | 61.60 | 61.60 | 57.40 | 60.00 | 1,791 | -1.20(-1.96%) |
Aug 03, 2018 | 66.20 | 67.40 | 57.40 | 61.20 | 1,585 | -5.40(-8.11%) |
Aug 02, 2018 | 64.60 | 66.80 | 62.22 | 66.60 | 1,694 | +2.20(+3.42%) |
Aug 01, 2018 | 61.80 | 67.20 | 60.80 | 64.40 | 3,862 | +2.60(+4.21%) |
Jul 31, 2018 | 62.20 | 62.40 | 58.60 | 61.80 | 4,044 | -2.00(-3.13%) |
Jul 30, 2018 | 66.40 | 67.20 | 62.20 | 63.80 | 2,380 | -2.20(-3.33%) |
Jul 27, 2018 | 71.20 | 71.20 | 65.40 | 66.00 | 4,165 | -4.80(-6.78%) |
Jul 26, 2018 | 73.80 | 77.86 | 68.80 | 70.80 | 3,779 | -3.20(-4.32%) |
Jul 25, 2018 | 79.80 | 79.80 | 72.00 | 74.00 | 4,169 | -4.60(-5.85%) |
Jul 24, 2018 | 89.80 | 89.80 | 78.20 | 78.60 | 4,717 | -6.40(-7.53%) |
Jul 23, 2018 | 86.20 | 87.80 | 84.00 | 85.00 | 6,525 | -0.60(-0.70%) |
Jul 20, 2018 | 84.80 | 90.18 | 83.80 | 85.60 | 1,459 | +1.20(+1.42%) |
Jul 19, 2018 | 92.40 | 94.00 | 81.80 | 84.40 | 9,248 | -7.00(-7.66%) |
Jul 18, 2018 | 92.40 | 96.71 | 91.20 | 91.40 | 5,069 | -1.40(-1.51%) |
Jul 17, 2018 | 97.60 | 98.40 | 91.01 | 92.80 | 4,931 | -4.20(-4.33%) |
Jul 16, 2018 | 103.10 | 107.80 | 97.00 | 97.00 | 1,380 | -3.40(-3.39%) |
Jul 13, 2018 | 99.00 | 101.00 | 97.00 | 100.40 | 1,472 | +1.90(+1.93%) |
Jul 12, 2018 | 100.20 | 104.40 | 97.70 | 98.50 | 2,000 | -0.70(-0.71%) |
Jul 11, 2018 | 103.00 | 108.41 | 96.80 | 99.20 | 2,023 | -3.00(-2.94%) |
Jul 10, 2018 | 108.80 | 108.80 | 102.20 | 102.20 | 962 | -5.80(-5.37%) |
Jul 09, 2018 | 109.20 | 109.20 | 106.40 | 108.00 | 3,024 | +0.00(+0.00%) |
Jul 06, 2018 | 106.40 | 111.40 | 106.40 | 108.00 | 374 | +1.60(+1.50%) |
Jul 05, 2018 | 108.60 | 108.60 | 102.80 | 106.40 | 1,092 | -2.60(-2.39%) |
Jul 03, 2018 | 109.00 | 109.00 | 109.00 | 0 | +2.00(+1.87%) |