Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.97 | 39.66 | 36.66 | 37.51 | 895 | +0.00(+0.00%) |
Sep 27, 2018 | 38.26 | 39.57 | 34.88 | 37.51 | 2,108 | -0.47(-1.23%) |
Sep 26, 2018 | 38.63 | 40.51 | 35.16 | 37.97 | 4,663 | -0.84(-2.17%) |
Sep 25, 2018 | 39.10 | 40.51 | 36.85 | 38.82 | 8,617 | -0.38(-0.96%) |
Sep 24, 2018 | 33.10 | 39.19 | 33.10 | 39.19 | 7,484 | +6.38(+19.43%) |
Sep 21, 2018 | 39.19 | 39.19 | 32.82 | 32.82 | 6,335 | -5.44(-14.22%) |
Sep 20, 2018 | 35.26 | 39.57 | 35.26 | 38.26 | 6,125 | +2.44(+6.81%) |
Sep 19, 2018 | 35.35 | 35.91 | 35.16 | 35.82 | 654 | +0.47(+1.33%) |
Sep 18, 2018 | 34.69 | 35.35 | 34.69 | 35.35 | 1,690 | +0.66(+1.89%) |
Sep 17, 2018 | 34.22 | 36.10 | 33.26 | 34.69 | 3,502 | -1.50(-4.15%) |
Sep 14, 2018 | 37.41 | 37.41 | 32.82 | 36.19 | 1,109 | -0.66(-1.78%) |
Sep 13, 2018 | 39.38 | 39.76 | 36.76 | 36.85 | 6,203 | -2.53(-6.43%) |
Sep 12, 2018 | 37.13 | 39.38 | 34.41 | 39.38 | 4,932 | +2.16(+5.79%) |
Sep 11, 2018 | 34.13 | 37.22 | 34.13 | 37.22 | 2,519 | +1.69(+4.75%) |
Sep 10, 2018 | 32.82 | 35.54 | 32.26 | 35.54 | 2,965 | +2.44(+7.37%) |
Sep 07, 2018 | 31.60 | 33.38 | 30.47 | 33.10 | 1,589 | +0.56(+1.73%) |
Sep 06, 2018 | 32.63 | 35.16 | 32.07 | 32.54 | 7,407 | +1.03(+3.27%) |
Sep 05, 2018 | 30.66 | 31.50 | 28.22 | 31.50 | 3,260 | +0.56(+1.82%) |
Sep 04, 2018 | 31.41 | 31.41 | 28.32 | 30.94 | 490 | -0.66(-2.08%) |
Aug 31, 2018 | 31.60 | 31.60 | 31.60 | 0 | -0.56(-1.75%) | |
Aug 30, 2018 | 33.85 | 34.41 | 31.97 | 32.16 | 3,311 | -1.78(-5.25%) |
Aug 29, 2018 | 32.54 | 34.41 | 32.54 | 33.94 | 765 | +1.59(+4.93%) |
Aug 28, 2018 | 35.07 | 35.94 | 31.41 | 32.35 | 5,687 | -3.28(-9.21%) |
Aug 27, 2018 | 35.91 | 36.76 | 35.16 | 35.63 | 446 | +0.00(+0.00%) |
Aug 24, 2018 | 35.91 | 37.41 | 35.63 | 35.63 | 1,375 | -0.47(-1.30%) |
Aug 23, 2018 | 37.04 | 37.51 | 36.10 | 36.10 | 2,234 | +0.00(+0.00%) |
Aug 22, 2018 | 37.26 | 37.78 | 36.01 | 36.10 | 10,572 | -1.35(-3.61%) |
Aug 21, 2018 | 37.88 | 39.38 | 37.45 | 37.45 | 4,793 | +0.23(+0.61%) |
Aug 20, 2018 | 37.52 | 39.81 | 36.85 | 37.22 | 2,417 | -0.28(-0.75%) |
Aug 17, 2018 | 38.44 | 40.98 | 37.51 | 37.51 | 8,627 | -0.94(-2.44%) |
Aug 16, 2018 | 37.51 | 41.73 | 37.51 | 38.44 | 2,368 | +0.84(+2.24%) |
Aug 15, 2018 | 42.48 | 42.69 | 37.60 | 37.60 | 16,370 | -5.25(-12.25%) |
Aug 14, 2018 | 43.88 | 43.88 | 42.48 | 42.85 | 2,456 | -0.38(-0.87%) |
Aug 13, 2018 | 44.54 | 44.54 | 43.13 | 43.23 | 961 | -0.75(-1.71%) |
Aug 10, 2018 | 45.57 | 46.23 | 43.98 | 43.98 | 1,962 | -1.41(-3.10%) |
Aug 09, 2018 | 47.18 | 47.18 | 45.38 | 45.38 | 2,635 | -0.94(-2.02%) |
Aug 08, 2018 | 47.07 | 47.63 | 46.32 | 46.32 | 2,744 | -1.41(-2.95%) |
Aug 07, 2018 | 47.91 | 47.91 | 47.63 | 47.73 | 146 | +0.38(+0.79%) |
Aug 06, 2018 | 47.31 | 47.31 | 47.35 | 27 | +0.00(+0.00%) | |
Aug 03, 2018 | 47.82 | 48.76 | 47.07 | 47.35 | 714 | -1.17(-2.42%) |
Aug 02, 2018 | 49.13 | 49.13 | 48.18 | 48.52 | 591 | -0.14(-0.29%) |
Aug 01, 2018 | 48.66 | 48.66 | 48.66 | 48.66 | 125 | -1.03(-2.08%) |
Jul 31, 2018 | 47.82 | 49.70 | 47.82 | 49.70 | 691 | +0.47(+0.95%) |
Jul 30, 2018 | 47.91 | 49.23 | 47.91 | 49.23 | 586 | +0.00(+0.00%) |
Jul 27, 2018 | 48.10 | 49.23 | 47.82 | 49.23 | 351 | +0.38(+0.77%) |
Jul 26, 2018 | 50.07 | 50.07 | 48.85 | 48.85 | 442 | +0.56(+1.17%) |
Jul 25, 2018 | 51.95 | 51.95 | 48.20 | 48.29 | 704 | -1.88(-3.74%) |
Jul 24, 2018 | 52.98 | 52.98 | 50.16 | 50.16 | 991 | -3.00(-5.64%) |
Jul 23, 2018 | 48.76 | 53.16 | 48.76 | 53.16 | 710 | +3.56(+7.18%) |
Jul 20, 2018 | 52.41 | 52.70 | 49.32 | 49.60 | 778 | -1.88(-3.64%) |
Jul 19, 2018 | 53.91 | 53.91 | 51.11 | 51.48 | 1,273 | -1.78(-3.35%) |
Jul 18, 2018 | 49.61 | 55.32 | 48.20 | 53.26 | 5,627 | +4.13(+8.40%) |
Jul 17, 2018 | 49.41 | 49.44 | 48.94 | 49.13 | 295 | -0.62(-1.24%) |
Jul 16, 2018 | 49.88 | 50.16 | 49.13 | 49.75 | 2,920 | +0.39(+0.80%) |
Jul 13, 2018 | 49.70 | 49.70 | 48.85 | 49.36 | 680 | +0.22(+0.45%) |
Jul 12, 2018 | 49.23 | 49.23 | 48.85 | 49.13 | 249 | -0.19(-0.38%) |
Jul 11, 2018 | 50.45 | 50.45 | 49.32 | 49.32 | 784 | -1.22(-2.41%) |
Jul 10, 2018 | 50.35 | 50.63 | 49.69 | 50.54 | 768 | +0.28(+0.56%) |
Jul 09, 2018 | 48.76 | 50.35 | 48.20 | 50.26 | 2,044 | +1.13(+2.29%) |
Jul 06, 2018 | 48.76 | 49.13 | 47.45 | 49.13 | 3,258 | +0.38(+0.77%) |
Jul 05, 2018 | 49.31 | 47.48 | 48.76 | 1,697 | +1.28(+2.69%) | |
Jul 03, 2018 | 47.48 | 47.48 | 47.48 | 0 | -0.53(-1.10%) |