Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.92 | 24.00 | 19.92 | 22.20 | 11,744 | +2.40(+12.12%) |
Oct 30, 2018 | 20.52 | 21.60 | 19.68 | 19.80 | 1,920 | -0.60(-2.94%) |
Oct 29, 2018 | 22.92 | 22.92 | 19.68 | 20.40 | 4,984 | -1.92(-8.60%) |
Oct 26, 2018 | 23.16 | 23.88 | 22.20 | 22.32 | 2,775 | -1.44(-6.06%) |
Oct 25, 2018 | 24.36 | 29.04 | 23.04 | 23.76 | 2,900 | -0.60(-2.46%) |
Oct 24, 2018 | 30.36 | 30.36 | 22.80 | 24.36 | 6,151 | -6.84(-21.92%) |
Oct 23, 2018 | 29.40 | 33.99 | 28.20 | 31.20 | 2,176 | -0.72(-2.26%) |
Oct 22, 2018 | 34.08 | 34.20 | 31.44 | 31.92 | 3,101 | -1.68(-5.00%) |
Oct 19, 2018 | 34.20 | 34.20 | 31.92 | 33.60 | 875 | -0.96(-2.78%) |
Oct 18, 2018 | 34.20 | 34.80 | 34.20 | 34.56 | 2,160 | +0.06(+0.18%) |
Oct 17, 2018 | 34.08 | 34.80 | 32.88 | 34.50 | 2,661 | +2.10(+6.47%) |
Oct 16, 2018 | 32.40 | 35.04 | 31.80 | 32.40 | 806 | +0.00(+0.00%) |
Oct 15, 2018 | 32.40 | 32.68 | 30.00 | 32.40 | 2,197 | +0.00(+0.00%) |
Oct 12, 2018 | 34.08 | 35.88 | 32.40 | 32.40 | 433 | -1.56(-4.59%) |
Oct 11, 2018 | 32.40 | 35.42 | 32.40 | 33.96 | 934 | +1.56(+4.81%) |
Oct 10, 2018 | 33.00 | 34.56 | 32.40 | 32.40 | 1,373 | -0.48(-1.46%) |
Oct 09, 2018 | 33.12 | 35.88 | 32.88 | 32.88 | 2,263 | +0.18(+0.55%) |
Oct 08, 2018 | 33.48 | 33.80 | 32.65 | 32.70 | 234 | +0.30(+0.93%) |
Oct 05, 2018 | 34.80 | 36.00 | 32.40 | 32.40 | 1,200 | -2.64(-7.53%) |
Oct 04, 2018 | 35.40 | 35.85 | 32.91 | 35.04 | 414 | -0.96(-2.67%) |
Oct 03, 2018 | 31.32 | 36.00 | 31.32 | 36.00 | 1,762 | +4.80(+15.38%) |
Oct 02, 2018 | 29.76 | 33.24 | 29.76 | 31.20 | 1,589 | +1.20(+4.00%) |
Oct 01, 2018 | 29.88 | 30.84 | 28.80 | 30.00 | 1,576 | +0.00(+0.00%) |
Sep 28, 2018 | 28.44 | 32.94 | 28.44 | 30.00 | 4,083 | +0.72(+2.46%) |
Sep 27, 2018 | 27.96 | 29.40 | 27.56 | 29.28 | 2,426 | +1.56(+5.63%) |
Sep 26, 2018 | 27.36 | 28.59 | 26.40 | 27.72 | 5,624 | +0.12(+0.43%) |
Sep 25, 2018 | 32.76 | 33.24 | 26.04 | 27.60 | 6,258 | -5.28(-16.06%) |
Sep 24, 2018 | 34.80 | 34.80 | 32.40 | 32.88 | 629 | -0.48(-1.44%) |
Sep 21, 2018 | 33.48 | 33.60 | 32.40 | 33.36 | 1,258 | -0.24(-0.71%) |
Sep 20, 2018 | 31.92 | 35.52 | 31.08 | 33.60 | 7,563 | +3.00(+9.80%) |
Sep 19, 2018 | 32.04 | 34.32 | 30.60 | 30.60 | 5,011 | -1.68(-5.20%) |
Sep 18, 2018 | 33.48 | 41.40 | 31.44 | 32.28 | 3,310 | -0.84(-2.54%) |
Sep 17, 2018 | 36.36 | 38.52 | 31.50 | 33.12 | 13,567 | -3.12(-8.61%) |
Sep 14, 2018 | 36.60 | 37.08 | 35.40 | 36.24 | 10,683 | -0.48(-1.31%) |
Sep 13, 2018 | 37.92 | 38.88 | 36.60 | 36.72 | 2,648 | -1.44(-3.77%) |
Sep 12, 2018 | 37.92 | 38.88 | 36.60 | 38.16 | 7,363 | +0.24(+0.63%) |
Sep 11, 2018 | 38.28 | 39.17 | 37.32 | 37.92 | 11,640 | -0.48(-1.25%) |
Sep 10, 2018 | 38.40 | 40.54 | 38.28 | 38.40 | 2,836 | +0.00(+0.00%) |
Sep 07, 2018 | 45.84 | 45.84 | 35.40 | 38.40 | 12,175 | -6.48(-14.44%) |
Sep 06, 2018 | 45.24 | 46.80 | 44.52 | 44.88 | 1,116 | -0.24(-0.53%) |
Sep 05, 2018 | 45.36 | 46.68 | 44.64 | 45.12 | 811 | +2.40(+5.62%) |
Sep 04, 2018 | 45.00 | 48.00 | 42.72 | 42.72 | 551 | -1.68(-3.78%) |
Aug 31, 2018 | 44.40 | 44.40 | 44.40 | 0 | +0.48(+1.09%) | |
Aug 30, 2018 | 44.76 | 48.00 | 43.92 | 43.92 | 497 | -0.57(-1.28%) |
Aug 29, 2018 | 42.72 | 44.49 | 42.72 | 44.49 | 936 | +2.49(+5.93%) |
Aug 28, 2018 | 45.60 | 47.76 | 42.00 | 42.00 | 3,384 | -3.96(-8.62%) |
Aug 27, 2018 | 46.20 | 48.00 | 45.96 | 45.96 | 1,211 | -0.24(-0.52%) |
Aug 24, 2018 | 44.04 | 48.24 | 44.04 | 46.20 | 758 | +3.24(+7.54%) |
Aug 23, 2018 | 44.88 | 44.88 | 42.58 | 42.96 | 455 | -1.92(-4.28%) |
Aug 22, 2018 | 42.36 | 46.92 | 41.40 | 44.88 | 933 | +2.16(+5.06%) |
Aug 21, 2018 | 49.44 | 49.44 | 42.06 | 42.72 | 7,144 | -6.60(-13.38%) |
Aug 20, 2018 | 50.28 | 51.00 | 49.20 | 49.32 | 1,466 | -0.36(-0.72%) |
Aug 17, 2018 | 47.76 | 49.92 | 46.92 | 49.68 | 1,408 | +4.86(+10.84%) |
Aug 16, 2018 | 43.50 | 46.43 | 42.00 | 44.82 | 1,375 | -1.98(-4.23%) |
Aug 15, 2018 | 45.00 | 46.80 | 44.16 | 46.80 | 1,468 | +1.20(+2.63%) |
Aug 14, 2018 | 45.48 | 47.40 | 45.17 | 45.60 | 2,222 | -1.20(-2.56%) |
Aug 13, 2018 | 46.08 | 47.50 | 46.08 | 46.80 | 7,197 | +1.80(+4.00%) |
Aug 10, 2018 | 49.80 | 49.80 | 45.00 | 45.00 | 983 | -3.36(-6.95%) |
Aug 09, 2018 | 48.48 | 50.63 | 47.88 | 48.36 | 1,154 | +0.72(+1.51%) |
Aug 08, 2018 | 48.36 | 48.84 | 46.44 | 47.64 | 857 | -1.08(-2.22%) |
Aug 07, 2018 | 47.88 | 49.20 | 47.88 | 48.72 | 1,570 | +0.84(+1.75%) |
Aug 06, 2018 | 48.96 | 49.92 | 47.64 | 47.88 | 1,399 | -2.28(-4.55%) |
Aug 03, 2018 | 48.00 | 50.16 | 48.00 | 50.16 | 383 | +1.08(+2.20%) |
Aug 02, 2018 | 48.60 | 50.59 | 48.00 | 49.08 | 324 | -0.12(-0.24%) |
Aug 01, 2018 | 48.60 | 50.74 | 47.52 | 49.20 | 771 | -0.72(-1.44%) |
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%) |
May 01, 2018 | 23.04 | 29.77 | 21.00 | 22.32 | 74,704 | -3.12(-12.26%) |
Apr 30, 2018 | 28.49 | 31.20 | 25.32 | 25.44 | 4,844 | -1.68(-6.19%) |
Apr 27, 2018 | 31.44 | 31.56 | 25.34 | 27.12 | 14,843 | +2.04(+8.13%) |
Apr 26, 2018 | 33.48 | 35.37 | 24.60 | 25.08 | 13,798 | -8.04(-24.28%) |
Apr 25, 2018 | 39.01 | 39.36 | 33.12 | 33.12 | 2,015 | -5.93(-15.18%) |
Apr 24, 2018 | 39.00 | 39.24 | 39.00 | 39.05 | 182 | -0.55(-1.39%) |
Apr 23, 2018 | 42.72 | 43.08 | 36.23 | 39.60 | 350 | -3.60(-8.33%) |
Apr 20, 2018 | 46.08 | 46.08 | 43.20 | 43.20 | 471 | -1.80(-4.00%) |
Apr 19, 2018 | 46.01 | 46.13 | 45.00 | 45.00 | 555 | -0.60(-1.31%) |
Apr 18, 2018 | 46.92 | 47.76 | 45.60 | 45.60 | 787 | -2.27(-4.74%) |
Apr 17, 2018 | 48.12 | 52.92 | 44.28 | 47.87 | 2,972 | -2.65(-5.25%) |
Apr 16, 2018 | 54.24 | 54.24 | 48.12 | 50.52 | 2,663 | -5.73(-10.18%) |
Apr 13, 2018 | 56.53 | 56.76 | 51.71 | 56.25 | 1,672 | -0.87(-1.53%) |
Apr 12, 2018 | 57.12 | 58.88 | 57.12 | 57.12 | 298 | -0.74(-1.29%) |
Apr 11, 2018 | 57.73 | 58.79 | 56.52 | 57.86 | 607 | -0.94(-1.59%) |
Apr 10, 2018 | 59.64 | 60.00 | 58.75 | 58.80 | 653 | -2.08(-3.42%) |
Apr 09, 2018 | 57.60 | 63.60 | 57.60 | 60.88 | 4,076 | +0.88(+1.47%) |
Apr 06, 2018 | 59.28 | 61.30 | 58.32 | 60.00 | 950 | -1.08(-1.77%) |
Apr 05, 2018 | 63.60 | 63.60 | 57.60 | 61.08 | 1,243 | -3.00(-4.68%) |
Apr 04, 2018 | 66.00 | 66.00 | 63.60 | 64.08 | 2,774 | -7.32(-10.25%) |
Apr 03, 2018 | 76.68 | 77.16 | 70.08 | 71.40 | 2,057 | -3.55(-4.73%) |
Apr 02, 2018 | 69.12 | 77.28 | 64.20 | 74.95 | 3,851 | +3.55(+4.97%) |
Mar 29, 2018 | 71.40 | 71.40 | 71.40 | 0 | -0.27(-0.37%) | |
Mar 28, 2018 | 61.08 | 77.40 | 59.76 | 71.67 | 4,446 | +8.94(+14.25%) |
Mar 27, 2018 | 68.40 | 68.40 | 62.72 | 62.72 | 244 | -5.68(-8.30%) |
Mar 26, 2018 | 65.88 | 75.00 | 65.45 | 68.40 | 2,349 | +2.71(+4.12%) |
Mar 23, 2018 | 64.14 | 65.69 | 62.52 | 65.69 | 73 | +5.39(+8.94%) |
Mar 22, 2018 | 58.81 | 60.30 | 58.81 | 60.30 | 780 | -0.07(-0.12%) |
Mar 21, 2018 | 58.92 | 60.60 | 58.92 | 60.37 | 691 | -1.31(-2.12%) |
Mar 20, 2018 | 62.10 | 62.10 | 61.20 | 61.68 | 391 | +0.99(+1.64%) |
Mar 19, 2018 | 59.17 | 60.69 | 59.17 | 60.69 | 180 | -1.11(-1.80%) |
Mar 16, 2018 | 56.40 | 61.80 | 56.40 | 61.80 | 680 | +3.12(+5.32%) |
Mar 15, 2018 | 57.17 | 58.68 | 55.89 | 58.68 | 643 | +0.66(+1.14%) |
Mar 14, 2018 | 57.00 | 58.02 | 54.66 | 58.02 | 197 | +2.74(+4.97%) |
Mar 13, 2018 | 56.38 | 57.00 | 55.27 | 55.27 | 570 | -1.73(-3.03%) |