Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 02, 2018 | 45.00 | 47.04 | 41.53 | 45.48 | 4,273 | +1.56(+3.55%) |
Jun 29, 2018 | 39.12 | 44.40 | 39.12 | 43.92 | 2,255 | +4.80(+12.27%) |
Jun 28, 2018 | 40.54 | 40.54 | 37.68 | 39.12 | 3,317 | -0.96(-2.40%) |
Jun 27, 2018 | 41.40 | 43.68 | 39.60 | 40.08 | 2,153 | -1.32(-3.19%) |
Jun 26, 2018 | 36.48 | 43.68 | 36.48 | 41.40 | 9,241 | +5.28(+14.62%) |
Jun 25, 2018 | 44.88 | 44.88 | 35.64 | 36.12 | 8,511 | -8.40(-18.87%) |
Jun 22, 2018 | 45.84 | 47.76 | 37.80 | 44.52 | 22,811 | -3.96(-8.17%) |
Jun 21, 2018 | 57.00 | 58.43 | 48.00 | 48.48 | 16,735 | -8.76(-15.30%) |
Jun 20, 2018 | 52.08 | 59.52 | 52.08 | 57.24 | 12,177 | +3.96(+7.43%) |
Jun 19, 2018 | 49.32 | 66.00 | 46.33 | 53.28 | 58,946 | +6.00(+12.69%) |
Jun 18, 2018 | 40.32 | 49.80 | 40.32 | 47.28 | 32,300 | +7.32(+18.32%) |
Jun 15, 2018 | 45.48 | 37.80 | 39.96 | 41,674 | +2.16(+5.71%) | |
Jun 14, 2018 | 36.00 | 40.79 | 35.40 | 37.80 | 15,487 | +3.00(+8.62%) |
Jun 13, 2018 | 30.48 | 37.20 | 30.48 | 34.80 | 18,537 | +4.08(+13.28%) |
Jun 12, 2018 | 34.20 | 38.27 | 28.20 | 30.72 | 38,893 | -3.72(-10.80%) |
Jun 11, 2018 | 30.84 | 37.80 | 30.84 | 34.44 | 33,227 | +4.44(+14.80%) |
Jun 08, 2018 | 29.28 | 30.96 | 27.26 | 30.00 | 11,367 | +2.52(+9.17%) |
Jun 07, 2018 | 26.76 | 28.68 | 25.92 | 27.48 | 1,983 | +0.84(+3.15%) |
Jun 06, 2018 | 29.64 | 29.64 | 26.40 | 26.64 | 11,315 | -0.24(-0.89%) |
Jun 05, 2018 | 27.60 | 30.00 | 26.40 | 26.88 | 4,305 | -0.36(-1.32%) |
Jun 04, 2018 | 26.79 | 27.84 | 26.64 | 27.24 | 10,080 | +0.24(+0.89%) |
Jun 01, 2018 | 27.00 | 27.00 | 25.92 | 27.00 | 3,061 | -0.48(-1.75%) |
May 31, 2018 | 29.04 | 29.04 | 26.40 | 27.48 | 3,448 | -1.20(-4.18%) |
May 30, 2018 | 28.92 | 30.36 | 28.08 | 28.68 | 3,059 | +0.12(+0.42%) |
May 29, 2018 | 30.51 | 31.13 | 28.07 | 28.56 | 4,518 | -0.36(-1.24%) |
May 25, 2018 | 28.92 | 28.92 | 28.92 | 0 | +1.08(+3.88%) | |
May 24, 2018 | 26.88 | 28.20 | 25.20 | 27.84 | 6,471 | +1.56(+5.94%) |
May 23, 2018 | 23.88 | 29.40 | 23.64 | 26.28 | 22,844 | +2.28(+9.50%) |
May 22, 2018 | 21.87 | 24.48 | 21.84 | 24.00 | 4,422 | +0.36(+1.52%) |
May 21, 2018 | 24.18 | 24.36 | 23.40 | 23.64 | 4,374 | +0.24(+1.03%) |
May 18, 2018 | 22.44 | 23.88 | 21.90 | 23.40 | 4,044 | +0.72(+3.17%) |
May 17, 2018 | 23.52 | 24.36 | 21.96 | 22.68 | 5,170 | -1.80(-7.35%) |
May 16, 2018 | 26.16 | 26.16 | 22.80 | 24.48 | 9,482 | -1.56(-5.99%) |
May 15, 2018 | 22.27 | 26.04 | 21.00 | 26.04 | 31,164 | +3.24(+14.21%) |
May 14, 2018 | 23.40 | 23.88 | 22.32 | 22.80 | 4,678 | -0.36(-1.55%) |
May 11, 2018 | 23.64 | 23.64 | 22.56 | 23.16 | 3,460 | +0.12(+0.52%) |
May 10, 2018 | 23.54 | 24.00 | 22.61 | 23.04 | 9,715 | +0.12(+0.52%) |
May 09, 2018 | 21.96 | 23.04 | 21.68 | 22.92 | 10,104 | +1.44(+6.70%) |
May 08, 2018 | 22.08 | 24.00 | 20.52 | 21.48 | 4,394 | -0.60(-2.72%) |
May 07, 2018 | 21.96 | 22.80 | 21.22 | 22.08 | 5,345 | -0.24(-1.08%) |
May 04, 2018 | 22.20 | 22.80 | 19.32 | 22.32 | 7,018 | +0.12(+0.54%) |
May 03, 2018 | 22.68 | 23.28 | 21.56 | 22.20 | 10,058 | -0.60(-2.63%) |
May 02, 2018 | 22.80 | 22.80 | 21.76 | 22.80 | 6,248 | +0.48(+2.15%) |