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%) |