Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 25 | +0.28(+0.88%) |
Nov 29, 2018 | 31.72 | 33.56 | 31.72 | 31.72 | 4,001 | -0.80(-2.46%) |
Nov 28, 2018 | 33.68 | 34.04 | 32.40 | 32.52 | 1,555 | -1.28(-3.79%) |
Nov 27, 2018 | 32.04 | 33.80 | 32.04 | 33.80 | 684 | +1.80(+5.62%) |
Nov 26, 2018 | 32.56 | 33.84 | 32.00 | 32.00 | 969 | -0.56(-1.72%) |
Nov 23, 2018 | 31.64 | 32.56 | 31.64 | 32.56 | 50 | +0.68(+2.13%) |
Nov 21, 2018 | 31.88 | 31.88 | 31.88 | 0 | -0.52(-1.60%) | |
Nov 20, 2018 | 31.78 | 32.52 | 31.78 | 32.40 | 606 | -0.32(-0.98%) |
Nov 19, 2018 | 33.28 | 33.72 | 30.40 | 32.72 | 8,804 | -0.32(-0.97%) |
Nov 16, 2018 | 34.08 | 34.64 | 32.84 | 33.04 | 325 | -1.52(-4.40%) |
Nov 15, 2018 | 33.65 | 34.84 | 33.65 | 34.56 | 658 | +0.08(+0.23%) |
Nov 14, 2018 | 32.68 | 35.50 | 32.24 | 34.48 | 2,552 | +1.24(+3.73%) |
Nov 13, 2018 | 33.36 | 34.90 | 33.00 | 33.24 | 1,199 | -0.60(-1.77%) |
Nov 12, 2018 | 34.76 | 36.48 | 31.92 | 33.84 | 3,719 | -1.24(-3.53%) |
Nov 09, 2018 | 32.24 | 35.08 | 31.00 | 35.08 | 8,800 | +2.37(+7.25%) |
Nov 08, 2018 | 33.84 | 34.04 | 32.40 | 32.71 | 727 | -0.97(-2.89%) |
Nov 07, 2018 | 34.40 | 34.64 | 33.60 | 33.68 | 2,385 | -0.72(-2.09%) |
Nov 06, 2018 | 34.24 | 35.20 | 33.24 | 34.40 | 2,568 | +0.05(+0.15%) |
Nov 05, 2018 | 34.31 | 34.40 | 33.55 | 34.35 | 1,375 | -0.05(-0.15%) |
Nov 02, 2018 | 36.20 | 36.20 | 34.40 | 34.40 | 2,950 | -1.48(-4.12%) |
Nov 01, 2018 | 34.28 | 35.88 | 33.60 | 35.88 | 3,009 | +1.60(+4.67%) |
Oct 31, 2018 | 34.60 | 37.60 | 33.73 | 34.28 | 6,966 | +0.32(+0.94%) |
Oct 30, 2018 | 33.80 | 34.24 | 33.80 | 33.96 | 286 | -0.28(-0.82%) |
Oct 29, 2018 | 32.68 | 34.36 | 32.68 | 34.24 | 2,374 | +1.80(+5.55%) |
Oct 26, 2018 | 33.40 | 33.88 | 32.44 | 32.44 | 2,350 | -1.60(-4.70%) |
Oct 25, 2018 | 34.59 | 34.59 | 34.04 | 34.04 | 282 | -0.56(-1.62%) |
Oct 24, 2018 | 34.64 | 35.24 | 34.24 | 34.60 | 2,203 | -0.24(-0.69%) |
Oct 23, 2018 | 35.21 | 35.21 | 33.38 | 34.84 | 1,437 | -1.48(-4.07%) |
Oct 22, 2018 | 36.60 | 36.60 | 35.20 | 36.32 | 1,300 | +1.32(+3.77%) |
Oct 19, 2018 | 36.52 | 36.52 | 30.08 | 35.00 | 4,575 | -1.80(-4.89%) |
Oct 18, 2018 | 36.86 | 36.86 | 36.80 | 36.80 | 275 | -0.52(-1.39%) |
Oct 17, 2018 | 36.84 | 38.08 | 36.84 | 37.32 | 925 | -0.01(-0.03%) |
Oct 16, 2018 | 36.40 | 38.08 | 36.40 | 37.33 | 681 | +0.97(+2.67%) |
Oct 15, 2018 | 36.68 | 37.12 | 36.08 | 36.36 | 1,813 | -0.84(-2.26%) |
Oct 12, 2018 | 36.60 | 38.04 | 36.04 | 37.20 | 1,600 | +0.84(+2.31%) |
Oct 11, 2018 | 35.88 | 36.96 | 35.74 | 36.36 | 1,165 | +0.32(+0.89%) |
Oct 10, 2018 | 36.04 | 36.24 | 35.68 | 36.04 | 1,157 | -0.40(-1.10%) |
Oct 09, 2018 | 36.80 | 38.08 | 36.44 | 36.44 | 1,488 | -0.68(-1.83%) |
Oct 08, 2018 | 34.48 | 38.44 | 34.44 | 37.12 | 1,812 | +1.68(+4.74%) |
Oct 05, 2018 | 36.24 | 36.24 | 35.24 | 35.44 | 1,300 | -0.32(-0.89%) |
Oct 04, 2018 | 36.80 | 36.80 | 35.76 | 35.76 | 507 | -1.44(-3.87%) |
Oct 03, 2018 | 36.88 | 37.20 | 36.00 | 37.20 | 425 | +0.28(+0.76%) |
Oct 02, 2018 | 36.28 | 37.00 | 34.40 | 36.92 | 3,376 | +0.08(+0.22%) |
Oct 01, 2018 | 35.80 | 39.12 | 35.80 | 36.84 | 1,111 | +0.84(+2.33%) |
Sep 28, 2018 | 36.28 | 36.60 | 33.00 | 36.00 | 2,475 | -0.44(-1.21%) |
Sep 27, 2018 | 36.56 | 37.00 | 36.04 | 36.44 | 1,238 | -0.12(-0.33%) |
Sep 26, 2018 | 36.04 | 37.16 | 35.72 | 36.56 | 5,038 | +0.12(+0.33%) |
Sep 25, 2018 | 37.64 | 37.64 | 36.44 | 36.44 | 511 | -0.80(-2.15%) |
Sep 24, 2018 | 36.16 | 37.64 | 35.58 | 37.24 | 4,484 | +0.60(+1.64%) |
Sep 21, 2018 | 34.48 | 36.64 | 33.32 | 36.64 | 4,950 | +3.76(+11.44%) |
Sep 20, 2018 | 31.20 | 35.84 | 30.44 | 32.88 | 5,292 | +2.00(+6.48%) |
Sep 19, 2018 | 30.56 | 31.04 | 30.24 | 30.88 | 1,500 | +0.32(+1.05%) |
Sep 18, 2018 | 28.52 | 30.56 | 28.00 | 30.56 | 1,029 | +1.84(+6.41%) |
Sep 17, 2018 | 28.00 | 28.96 | 27.92 | 28.72 | 1,665 | +0.24(+0.84%) |
Sep 14, 2018 | 28.44 | 28.48 | 28.04 | 28.48 | 4,625 | +0.00(+0.00%) |
Sep 13, 2018 | 29.88 | 30.00 | 28.29 | 28.48 | 6,764 | -1.48(-4.94%) |
Sep 12, 2018 | 29.08 | 31.08 | 28.80 | 29.96 | 5,543 | -1.12(-3.60%) |
Sep 11, 2018 | 31.20 | 31.20 | 30.38 | 31.08 | 2,309 | -0.12(-0.38%) |
Sep 10, 2018 | 35.00 | 35.60 | 31.20 | 31.20 | 3,488 | -2.80(-8.24%) |
Sep 07, 2018 | 33.52 | 34.56 | 33.52 | 34.00 | 4,000 | +0.20(+0.59%) |
Sep 06, 2018 | 34.56 | 34.56 | 33.64 | 33.80 | 1,187 | -0.88(-2.54%) |
Sep 05, 2018 | 35.25 | 35.36 | 34.41 | 34.68 | 251 | -1.92(-5.24%) |