Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.53 | 32.53 | 32.28 | 32.28 | 2,300 | -1.29(-3.84%) |
Nov 29, 2018 | 33.51 | 33.57 | 33.13 | 33.57 | 2,399 | +1.64(+5.13%) |
Nov 28, 2018 | 30.88 | 31.93 | 30.82 | 31.93 | 4,560 | +0.49(+1.55%) |
Nov 27, 2018 | 31.93 | 31.93 | 31.45 | 31.45 | 668 | -0.29(-0.91%) |
Nov 26, 2018 | 32.12 | 32.12 | 31.73 | 31.73 | 325 | +0.25(+0.78%) |
Nov 23, 2018 | 31.45 | 31.57 | 31.37 | 31.49 | 1,000 | -1.59(-4.80%) |
Nov 21, 2018 | 33.08 | 33.08 | 33.08 | 0 | +1.16(+3.63%) | |
Nov 20, 2018 | 31.93 | 31.93 | 31.26 | 31.92 | 5,551 | -11.33(-26.20%) |
Nov 19, 2018 | 43.25 | 43.25 | 43.25 | 43.25 | 206 | +10.18(+30.78%) |
Nov 16, 2018 | 33.07 | 33.07 | 33.07 | 33.07 | 100 | +0.00(+0.01%) |
Nov 15, 2018 | 33.01 | 33.11 | 33.01 | 33.07 | 4,050 | +0.40(+1.21%) |
Nov 14, 2018 | 33.12 | 33.12 | 32.67 | 32.67 | 705 | -1.49(-4.36%) |
Nov 13, 2018 | 34.16 | 34.16 | 34.16 | 34.16 | 108 | -0.23(-0.67%) |
Nov 12, 2018 | 34.95 | 34.95 | 34.39 | 34.39 | 310 | -0.20(-0.58%) |
Nov 09, 2018 | 34.59 | 34.59 | 34.59 | 34.59 | 1,400 | -0.30(-0.85%) |
Nov 08, 2018 | 34.89 | 34.89 | 34.89 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 34.89 | 34.89 | 34.89 | 34.89 | 2 | +0.00(+0.00%) |
Nov 06, 2018 | 34.90 | 35.02 | 34.89 | 34.89 | 9,676 | +0.02(+0.05%) |
Nov 05, 2018 | 34.35 | 34.87 | 34.35 | 34.87 | 1,329 | +0.75(+2.20%) |
Nov 02, 2018 | 34.12 | 34.12 | 34.12 | 34.12 | 100 | +0.00(+0.00%) |
Nov 01, 2018 | 34.12 | 34.12 | 34.12 | 34.12 | 93 | +0.00(+0.00%) |
Oct 31, 2018 | 34.25 | 34.46 | 34.12 | 34.12 | 3,318 | +1.52(+4.66%) |
Oct 30, 2018 | 32.00 | 32.60 | 32.00 | 32.60 | 1,904 | -0.08(-0.24%) |
Oct 29, 2018 | 34.50 | 34.50 | 32.68 | 32.68 | 6,105 | -1.34(-3.94%) |
Oct 26, 2018 | 34.02 | 34.02 | 34.02 | 34.02 | 100 | -1.18(-3.35%) |
Oct 25, 2018 | 35.20 | 35.20 | 35.20 | 35.20 | 1,110 | -0.15(-0.42%) |
Oct 24, 2018 | 35.35 | 35.35 | 35.35 | 35.35 | 355 | -1.79(-4.82%) |
Oct 23, 2018 | 36.35 | 37.14 | 34.16 | 37.14 | 2,256 | -1.13(-2.95%) |
Oct 22, 2018 | 40.00 | 40.00 | 38.27 | 38.27 | 956 | -1.63(-4.09%) |
Oct 19, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 105 | +0.00(+0.00%) |
Oct 17, 2018 | 39.90 | 39.90 | 9 | +0.00(+0.00%) | ||
Oct 16, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 551 | +0.40(+1.01%) |
Oct 15, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 3 | +0.00(+0.00%) |
Oct 12, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | -0.52(-1.31%) |
Oct 11, 2018 | 40.02 | 40.02 | 40.02 | 40.02 | 264 | -1.98(-4.70%) |
Oct 10, 2018 | 42.70 | 42.74 | 42.00 | 42.00 | 541 | -1.15(-2.66%) |
Oct 09, 2018 | 43.15 | 43.15 | 43.15 | 43.15 | 21 | +0.00(+0.00%) |
Oct 08, 2018 | 43.66 | 43.66 | 43.15 | 43.15 | 602 | -0.05(-0.12%) |
Oct 05, 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 300 | -0.02(-0.05%) |
Oct 04, 2018 | 43.38 | 43.38 | 43.12 | 43.22 | 1,234 | +1.27(+3.02%) |
Oct 03, 2018 | 41.95 | 41.95 | 41.95 | 41.95 | 3 | +0.00(+0.00%) |
Oct 02, 2018 | 41.95 | 41.95 | 41.95 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 41.95 | 41.95 | 29 | +0.00(+0.01%) | ||
Sep 28, 2018 | 40.10 | 41.95 | 40.10 | 41.95 | 300 | +0.71(+1.72%) |
Sep 27, 2018 | 41.00 | 41.24 | 41.00 | 41.24 | 569 | -0.41(-0.99%) |
Sep 26, 2018 | 41.65 | 41.65 | 41.65 | 41.65 | 11 | +0.00(+0.00%) |
Sep 25, 2018 | 41.65 | 41.65 | 41.65 | 41.65 | 322 | -1.33(-3.08%) |
Sep 24, 2018 | 42.98 | 42.98 | 42.98 | 42.98 | 2 | +0.00(+0.00%) |
Sep 21, 2018 | 43.00 | 43.00 | 42.98 | 42.98 | 1,100 | +0.75(+1.78%) |
Sep 20, 2018 | 42.23 | 42.23 | 4 | +0.00(+0.00%) | ||
Sep 19, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 42.23 | 42.23 | 42.23 | 42.23 | 5 | +0.00(+0.00%) |
Sep 17, 2018 | 42.23 | 42.23 | 42.23 | 42.23 | 12 | +0.00(+0.00%) |
Sep 14, 2018 | 42.23 | 42.23 | 42.23 | 42.23 | 100 | -0.00(-0.00%) |
Sep 13, 2018 | 42.23 | 42.23 | 42.23 | 42.23 | 7 | +0.00(+0.00%) |
Sep 12, 2018 | 42.23 | 42.23 | 42.23 | 42.23 | 25 | +0.00(+0.00%) |
Sep 11, 2018 | 42.23 | 42.23 | 42.23 | 42.23 | 2 | +0.00(+0.00%) |
Sep 10, 2018 | 42.23 | 42.23 | 42.23 | 42.23 | 1 | +0.00(+0.00%) |
Sep 07, 2018 | 42.80 | 42.80 | 42.23 | 42.23 | 700 | -1.46(-3.34%) |
Sep 06, 2018 | 43.65 | 43.69 | 43.65 | 43.69 | 457 | -0.20(-0.46%) |
Sep 05, 2018 | 40.11 | 43.89 | 40.11 | 43.89 | 419 | +0.54(+1.25%) |