Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.27 | 35.95 | 33.60 | 35.40 | 9,400 | +1.36(+4.00%) |
Nov 29, 2018 | 35.37 | 35.37 | 33.60 | 34.04 | 8,198 | -0.96(-2.74%) |
Nov 28, 2018 | 33.40 | 35.63 | 33.21 | 35.00 | 10,556 | +1.79(+5.39%) |
Nov 27, 2018 | 34.36 | 36.34 | 33.21 | 33.21 | 17,423 | -1.15(-3.35%) |
Nov 26, 2018 | 36.00 | 36.74 | 34.36 | 34.36 | 21,854 | -1.64(-4.56%) |
Nov 23, 2018 | 34.81 | 36.00 | 34.00 | 36.00 | 3,000 | +1.48(+4.29%) |
Nov 21, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.68(+2.01%) | |
Nov 20, 2018 | 34.00 | 34.85 | 32.52 | 33.84 | 22,530 | +0.05(+0.15%) |
Nov 19, 2018 | 28.32 | 34.45 | 27.74 | 33.79 | 57,404 | +5.78(+20.64%) |
Nov 16, 2018 | 27.02 | 28.98 | 25.39 | 28.01 | 44,200 | +0.80(+2.94%) |
Nov 15, 2018 | 28.22 | 30.55 | 26.50 | 27.21 | 46,917 | -1.55(-5.39%) |
Nov 14, 2018 | 33.89 | 34.70 | 26.34 | 28.76 | 74,587 | -5.40(-15.81%) |
Nov 13, 2018 | 33.50 | 34.16 | 33.50 | 34.16 | 10,897 | +0.66(+1.97%) |
Nov 12, 2018 | 35.20 | 35.25 | 33.43 | 33.50 | 9,636 | -1.20(-3.46%) |
Nov 09, 2018 | 40.63 | 40.63 | 32.82 | 34.70 | 56,400 | -6.30(-15.37%) |
Nov 08, 2018 | 39.77 | 41.00 | 39.75 | 41.00 | 2,679 | +0.00(+0.00%) |
Nov 07, 2018 | 41.00 | 41.00 | 40.90 | 41.00 | 4,496 | +0.00(+0.00%) |
Nov 06, 2018 | 39.26 | 41.00 | 39.26 | 41.00 | 13,024 | +1.70(+4.33%) |
Nov 05, 2018 | 40.25 | 40.85 | 39.30 | 39.30 | 4,996 | -0.70(-1.75%) |
Nov 02, 2018 | 40.25 | 40.50 | 39.28 | 40.00 | 6,900 | -0.01(-0.02%) |
Nov 01, 2018 | 41.60 | 41.60 | 40.01 | 40.01 | 5,652 | -1.54(-3.71%) |
Oct 31, 2018 | 41.65 | 41.65 | 39.64 | 41.55 | 8,456 | +0.25(+0.61%) |
Oct 30, 2018 | 41.03 | 41.38 | 39.18 | 41.30 | 7,385 | +0.04(+0.10%) |
Oct 29, 2018 | 41.39 | 41.39 | 39.28 | 41.26 | 12,398 | +1.59(+4.01%) |
Oct 26, 2018 | 40.83 | 41.25 | 39.00 | 39.67 | 24,600 | -1.89(-4.55%) |
Oct 25, 2018 | 40.30 | 41.90 | 39.37 | 41.56 | 30,069 | +1.27(+3.15%) |
Oct 24, 2018 | 40.62 | 41.00 | 39.18 | 40.29 | 15,276 | +0.23(+0.57%) |
Oct 23, 2018 | 39.40 | 41.00 | 38.00 | 40.06 | 23,434 | -1.23(-2.98%) |
Oct 22, 2018 | 41.18 | 41.30 | 39.79 | 41.29 | 3,556 | +0.45(+1.10%) |
Oct 19, 2018 | 40.31 | 41.84 | 40.31 | 40.84 | 18,500 | +0.44(+1.09%) |
Oct 18, 2018 | 39.80 | 41.00 | 38.37 | 40.40 | 7,619 | +0.16(+0.40%) |
Oct 17, 2018 | 40.32 | 40.98 | 40.11 | 40.24 | 3,081 | -0.50(-1.23%) |
Oct 16, 2018 | 40.80 | 40.80 | 39.96 | 40.74 | 7,749 | +0.66(+1.65%) |
Oct 15, 2018 | 40.00 | 40.51 | 38.00 | 40.08 | 16,443 | +1.30(+3.35%) |
Oct 12, 2018 | 37.30 | 39.58 | 37.30 | 38.78 | 22,300 | +2.16(+5.90%) |
Oct 11, 2018 | 37.74 | 39.25 | 36.00 | 36.62 | 29,942 | -1.08(-2.86%) |
Oct 10, 2018 | 40.37 | 41.60 | 37.70 | 37.70 | 15,349 | -2.81(-6.94%) |
Oct 09, 2018 | 39.92 | 41.25 | 39.84 | 40.51 | 13,450 | +0.85(+2.14%) |
Oct 08, 2018 | 39.09 | 41.25 | 39.09 | 39.66 | 5,662 | -0.38(-0.95%) |
Oct 05, 2018 | 41.17 | 41.60 | 40.04 | 40.04 | 12,300 | -0.80(-1.96%) |
Oct 04, 2018 | 41.37 | 41.65 | 40.82 | 40.84 | 18,168 | -0.46(-1.11%) |
Oct 03, 2018 | 39.75 | 41.85 | 38.70 | 41.30 | 25,430 | +2.20(+5.63%) |
Oct 02, 2018 | 38.47 | 39.65 | 38.30 | 39.10 | 18,947 | +1.21(+3.19%) |
Oct 01, 2018 | 39.70 | 39.70 | 37.51 | 37.89 | 10,252 | -1.06(-2.72%) |
Sep 28, 2018 | 39.70 | 40.00 | 38.26 | 38.95 | 12,700 | -0.60(-1.52%) |
Sep 27, 2018 | 38.90 | 40.00 | 38.00 | 39.55 | 22,857 | +2.00(+5.33%) |
Sep 26, 2018 | 37.80 | 38.50 | 36.77 | 37.55 | 22,519 | +0.65(+1.76%) |
Sep 25, 2018 | 36.90 | 40.00 | 35.85 | 36.90 | 32,001 | +0.70(+1.93%) |
Sep 24, 2018 | 37.25 | 37.75 | 35.00 | 36.20 | 74,658 | -0.80(-2.16%) |
Sep 21, 2018 | 40.45 | 40.45 | 37.00 | 37.00 | 55,700 | -3.40(-8.42%) |
Sep 20, 2018 | 39.05 | 41.00 | 39.05 | 40.40 | 22,972 | +1.40(+3.59%) |
Sep 19, 2018 | 41.50 | 41.80 | 38.68 | 39.00 | 70,982 | -3.10(-7.36%) |
Sep 18, 2018 | 41.02 | 45.00 | 41.02 | 42.10 | 46,201 | -0.20(-0.47%) |
Sep 17, 2018 | 44.85 | 46.00 | 42.00 | 42.30 | 20,182 | -2.45(-5.47%) |
Sep 14, 2018 | 45.10 | 45.67 | 44.50 | 44.75 | 12,900 | -0.10(-0.22%) |
Sep 13, 2018 | 45.00 | 45.60 | 44.48 | 44.85 | 14,831 | -0.15(-0.33%) |
Sep 12, 2018 | 44.20 | 45.00 | 43.80 | 45.00 | 16,147 | +1.05(+2.39%) |
Sep 11, 2018 | 44.50 | 44.80 | 43.37 | 43.95 | 14,690 | -0.55(-1.24%) |
Sep 10, 2018 | 43.25 | 45.20 | 43.25 | 44.50 | 22,788 | +1.80(+4.22%) |
Sep 07, 2018 | 44.00 | 44.90 | 42.70 | 42.70 | 17,000 | -1.30(-2.95%) |
Sep 06, 2018 | 44.00 | 46.50 | 39.90 | 44.00 | 37,075 | -0.05(-0.11%) |
Sep 05, 2018 | 45.85 | 46.50 | 43.41 | 44.05 | 23,573 | -1.65(-3.61%) |