Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.25 | 48.65 | 42.03 | 48.65 | 245 | +3.66(+8.13%) |
Oct 30, 2018 | 49.70 | 56.00 | 42.00 | 44.99 | 2,229 | -4.36(-8.83%) |
Oct 29, 2018 | 50.40 | 51.10 | 48.30 | 49.35 | 649 | -1.05(-2.08%) |
Oct 26, 2018 | 51.10 | 51.10 | 50.40 | 50.40 | 20 | +0.00(+0.00%) |
Oct 25, 2018 | 50.05 | 50.92 | 50.05 | 50.40 | 57 | +0.00(+0.00%) |
Oct 24, 2018 | 49.70 | 50.40 | 49.67 | 50.40 | 18 | +0.70(+1.41%) |
Oct 23, 2018 | 51.80 | 51.80 | 49.00 | 49.70 | 110 | -1.40(-2.74%) |
Oct 22, 2018 | 54.60 | 55.65 | 50.75 | 51.10 | 221 | -3.15(-5.81%) |
Oct 19, 2018 | 54.60 | 54.60 | 52.85 | 54.25 | 105 | +0.00(+0.00%) |
Oct 18, 2018 | 56.00 | 56.00 | 52.85 | 54.25 | 79 | -1.75(-3.12%) |
Oct 17, 2018 | 55.30 | 56.00 | 53.55 | 56.00 | 152 | +1.23(+2.24%) |
Oct 16, 2018 | 58.10 | 58.45 | 54.61 | 54.77 | 290 | -3.33(-5.72%) |
Oct 15, 2018 | 61.25 | 63.00 | 56.00 | 58.10 | 1,141 | -2.80(-4.60%) |
Oct 12, 2018 | 54.60 | 60.90 | 54.25 | 60.90 | 814 | +6.65(+12.26%) |
Oct 11, 2018 | 50.75 | 54.25 | 50.75 | 54.25 | 235 | +3.15(+6.16%) |
Oct 10, 2018 | 51.10 | 52.15 | 51.10 | 51.10 | 221 | +0.35(+0.69%) |
Oct 09, 2018 | 51.80 | 52.50 | 50.75 | 50.75 | 81 | -0.70(-1.36%) |
Oct 08, 2018 | 51.80 | 53.20 | 51.45 | 51.45 | 102 | -1.05(-2.00%) |
Oct 05, 2018 | 54.60 | 54.60 | 50.05 | 52.50 | 548 | -1.75(-3.23%) |
Oct 04, 2018 | 60.90 | 63.35 | 54.25 | 54.25 | 285 | -6.30(-10.40%) |
Oct 03, 2018 | 62.65 | 62.65 | 59.51 | 60.55 | 442 | -1.75(-2.81%) |
Oct 02, 2018 | 60.55 | 62.30 | 59.62 | 62.30 | 89 | +2.45(+4.09%) |
Oct 01, 2018 | 64.75 | 64.75 | 59.50 | 59.85 | 823 | -6.65(-10.00%) |
Sep 28, 2018 | 66.50 | 66.50 | 61.42 | 66.50 | 222 | +1.09(+1.67%) |
Sep 27, 2018 | 70.00 | 70.00 | 64.75 | 65.41 | 259 | -4.42(-6.33%) |
Sep 26, 2018 | 73.50 | 73.50 | 64.75 | 69.83 | 746 | -2.27(-3.16%) |
Sep 25, 2018 | 75.25 | 75.25 | 68.60 | 72.10 | 628 | -4.90(-6.36%) |
Sep 24, 2018 | 73.50 | 84.00 | 64.75 | 77.00 | 2,566 | +7.00(+10.00%) |
Sep 21, 2018 | 50.75 | 70.00 | 47.25 | 70.00 | 9,262 | +21.00(+42.86%) |
Sep 20, 2018 | 50.75 | 50.75 | 45.50 | 49.00 | 98 | +0.00(+0.00%) |
Sep 19, 2018 | 49.00 | 50.75 | 47.60 | 49.00 | 366 | +1.75(+3.70%) |
Sep 18, 2018 | 45.50 | 50.75 | 45.50 | 47.25 | 316 | +0.00(+0.00%) |
Sep 17, 2018 | 45.50 | 49.00 | 45.50 | 47.25 | 317 | +0.00(+0.00%) |
Sep 14, 2018 | 49.00 | 52.50 | 47.25 | 47.25 | 268 | +0.00(+0.00%) |
Sep 13, 2018 | 49.00 | 50.31 | 47.25 | 47.25 | 512 | -1.40(-2.88%) |
Sep 12, 2018 | 52.33 | 56.00 | 47.42 | 48.65 | 1,328 | -0.18(-0.36%) |
Sep 11, 2018 | 45.50 | 54.25 | 45.50 | 48.83 | 2,029 | +3.33(+7.31%) |
Sep 10, 2018 | 49.00 | 49.00 | 43.75 | 45.50 | 773 | -5.91(-11.50%) |
Sep 07, 2018 | 52.50 | 52.50 | 50.92 | 51.41 | 354 | +0.66(+1.31%) |
Sep 06, 2018 | 49.00 | 52.50 | 49.00 | 50.75 | 340 | +1.75(+3.57%) |
Sep 05, 2018 | 56.00 | 57.75 | 47.84 | 49.00 | 1,511 | -10.50(-17.65%) |
Sep 04, 2018 | 59.50 | 61.25 | 58.14 | 59.50 | 272 | -1.75(-2.86%) |
Aug 31, 2018 | 61.25 | 61.25 | 61.25 | 0 | -3.50(-5.41%) | |
Aug 30, 2018 | 61.25 | 64.75 | 61.25 | 64.75 | 241 | +5.25(+8.82%) |
Aug 29, 2018 | 63.00 | 63.00 | 59.50 | 59.50 | 281 | -3.50(-5.56%) |
Aug 28, 2018 | 68.25 | 68.25 | 61.25 | 63.00 | 893 | -3.33(-5.01%) |
Aug 27, 2018 | 70.00 | 70.00 | 66.33 | 66.33 | 219 | -0.17(-0.26%) |
Aug 24, 2018 | 70.00 | 71.75 | 66.50 | 66.50 | 328 | -4.57(-6.43%) |
Aug 23, 2018 | 71.75 | 71.75 | 66.50 | 71.07 | 175 | +4.57(+6.87%) |
Aug 22, 2018 | 71.75 | 71.75 | 66.50 | 66.50 | 367 | -1.75(-2.56%) |
Aug 21, 2018 | 71.75 | 73.33 | 68.25 | 68.25 | 677 | -0.70(-1.02%) |
Aug 20, 2018 | 75.25 | 77.00 | 68.95 | 68.95 | 286 | -2.80(-3.90%) |
Aug 17, 2018 | 70.00 | 75.25 | 70.00 | 71.75 | 100 | +1.05(+1.49%) |
Aug 16, 2018 | 73.50 | 75.25 | 70.00 | 70.70 | 502 | -0.38(-0.54%) |
Aug 15, 2018 | 75.25 | 75.25 | 70.00 | 71.08 | 216 | -4.17(-5.53%) |
Aug 14, 2018 | 75.25 | 75.25 | 71.75 | 75.25 | 88 | +0.63(+0.85%) |
Aug 13, 2018 | 77.17 | 80.50 | 73.67 | 74.62 | 329 | -2.21(-2.87%) |
Aug 10, 2018 | 79.80 | 79.80 | 74.44 | 76.83 | 94 | +0.00(+0.00%) |
Aug 09, 2018 | 77.00 | 77.00 | 71.75 | 76.83 | 51 | +0.53(+0.69%) |
Aug 08, 2018 | 77.35 | 81.55 | 75.25 | 76.30 | 335 | -8.12(-9.62%) |
Aug 07, 2018 | 85.40 | 85.40 | 84.42 | 84.42 | 23 | -0.56(-0.66%) |
Aug 06, 2018 | 85.75 | 85.75 | 84.98 | 84.98 | 8 | +2.73(+3.32%) |
Aug 03, 2018 | 81.90 | 82.25 | 80.85 | 82.25 | 37 | -2.10(-2.49%) |
Aug 02, 2018 | 85.75 | 85.75 | 78.75 | 84.35 | 112 | +0.35(+0.42%) |