Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.50 | 27.50 | 25.45 | 25.45 | 400 | -0.05(-0.20%) |
Nov 29, 2018 | 26.00 | 27.00 | 25.50 | 25.50 | 674 | -1.50(-5.56%) |
Nov 28, 2018 | 27.20 | 29.02 | 26.65 | 27.00 | 3,252 | +0.00(+0.00%) |
Nov 27, 2018 | 27.70 | 32.40 | 25.50 | 27.00 | 4,759 | +0.00(+0.00%) |
Nov 26, 2018 | 26.10 | 27.25 | 24.00 | 27.00 | 1,118 | +1.45(+5.68%) |
Nov 23, 2018 | 25.60 | 26.93 | 24.41 | 25.55 | 1,260 | -0.95(-3.58%) |
Nov 21, 2018 | 26.50 | 26.50 | 26.50 | 0 | +1.40(+5.58%) | |
Nov 20, 2018 | 27.15 | 27.20 | 25.10 | 25.10 | 2,398 | -0.40(-1.57%) |
Nov 19, 2018 | 25.50 | 27.00 | 25.00 | 25.50 | 765 | -0.25(-0.97%) |
Nov 16, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 40 | +0.25(+0.98%) |
Nov 15, 2018 | 26.20 | 26.20 | 25.50 | 25.50 | 109 | -1.25(-4.67%) |
Nov 14, 2018 | 29.50 | 29.50 | 25.50 | 26.75 | 423 | +0.15(+0.56%) |
Nov 13, 2018 | 27.90 | 27.95 | 26.60 | 26.60 | 60 | -1.40(-5.00%) |
Nov 12, 2018 | 28.50 | 28.50 | 27.50 | 28.00 | 283 | -3.00(-9.68%) |
Nov 09, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 40 | +2.50(+8.77%) |
Nov 08, 2018 | 28.79 | 28.79 | 28.50 | 28.50 | 183 | +0.95(+3.43%) |
Nov 07, 2018 | 30.25 | 30.26 | 27.55 | 27.55 | 2,534 | -3.34(-10.83%) |
Nov 06, 2018 | 30.00 | 30.90 | 30.00 | 30.90 | 240 | +0.90(+3.00%) |
Nov 05, 2018 | 25.15 | 32.12 | 25.15 | 30.00 | 795 | +1.05(+3.63%) |
Nov 02, 2018 | 29.15 | 29.15 | 28.95 | 28.95 | 280 | +2.65(+10.08%) |
Nov 01, 2018 | 26.35 | 27.23 | 26.30 | 26.30 | 192 | +0.00(+0.00%) |
Oct 31, 2018 | 25.00 | 32.75 | 25.00 | 26.30 | 258 | -1.25(-4.54%) |
Oct 30, 2018 | 27.55 | 27.55 | 27.55 | 27.55 | 81 | +0.05(+0.18%) |
Oct 29, 2018 | 29.15 | 29.15 | 26.25 | 27.50 | 125 | -2.25(-7.56%) |
Oct 26, 2018 | 27.50 | 29.75 | 27.50 | 29.75 | 520 | -0.48(-1.57%) |
Oct 25, 2018 | 33.75 | 33.75 | 30.23 | 30.23 | 187 | -0.77(-2.50%) |
Oct 24, 2018 | 36.60 | 36.60 | 31.00 | 31.00 | 590 | -4.00(-11.43%) |
Oct 23, 2018 | 36.55 | 36.55 | 35.00 | 35.00 | 296 | -1.50(-4.11%) |
Oct 22, 2018 | 37.75 | 39.00 | 36.50 | 36.50 | 102 | +0.00(+0.00%) |
Oct 19, 2018 | 37.55 | 39.00 | 36.50 | 36.50 | 180 | -0.50(-1.35%) |
Oct 18, 2018 | 37.50 | 37.50 | 37.00 | 37.00 | 110 | -0.38(-1.02%) |
Oct 17, 2018 | 36.50 | 38.95 | 36.50 | 37.38 | 2,190 | +0.88(+2.41%) |
Oct 16, 2018 | 36.55 | 36.55 | 36.50 | 36.50 | 311 | +0.00(+0.00%) |
Oct 15, 2018 | 38.30 | 38.30 | 36.50 | 36.50 | 835 | +0.00(+0.00%) |
Oct 12, 2018 | 36.95 | 38.95 | 36.50 | 36.50 | 1,280 | -0.35(-0.95%) |
Oct 11, 2018 | 37.00 | 37.00 | 33.80 | 36.85 | 2,935 | +1.58(+4.46%) |
Oct 10, 2018 | 35.74 | 38.98 | 35.05 | 35.27 | 1,611 | -0.52(-1.47%) |
Oct 09, 2018 | 38.35 | 38.35 | 35.10 | 35.80 | 160 | -0.80(-2.19%) |
Oct 08, 2018 | 36.50 | 39.83 | 36.50 | 36.60 | 130 | +0.00(+0.00%) |
Oct 05, 2018 | 37.00 | 39.88 | 36.60 | 36.60 | 200 | -0.40(-1.08%) |
Oct 04, 2018 | 37.50 | 39.90 | 37.00 | 37.00 | 255 | -0.80(-2.12%) |
Oct 03, 2018 | 38.65 | 40.00 | 37.65 | 37.80 | 1,188 | -1.70(-4.30%) |
Oct 02, 2018 | 40.35 | 40.35 | 39.50 | 39.50 | 87 | -0.50(-1.25%) |
Oct 01, 2018 | 38.81 | 40.35 | 38.81 | 40.00 | 274 | +0.10(+0.25%) |
Sep 28, 2018 | 38.55 | 40.00 | 37.73 | 39.90 | 860 | +1.37(+3.55%) |
Sep 27, 2018 | 39.00 | 39.92 | 37.60 | 38.53 | 1,007 | +0.28(+0.74%) |
Sep 26, 2018 | 40.05 | 40.05 | 38.15 | 38.25 | 129 | +0.20(+0.53%) |
Sep 25, 2018 | 39.50 | 40.15 | 38.00 | 38.05 | 262 | +0.05(+0.13%) |
Sep 24, 2018 | 38.53 | 39.92 | 37.50 | 38.00 | 682 | -1.00(-2.56%) |
Sep 21, 2018 | 39.90 | 40.15 | 38.60 | 39.00 | 960 | +0.70(+1.83%) |
Sep 20, 2018 | 38.21 | 40.00 | 38.21 | 38.30 | 315 | -0.80(-2.05%) |
Sep 19, 2018 | 40.20 | 40.20 | 38.90 | 39.10 | 285 | +0.25(+0.64%) |
Sep 18, 2018 | 40.24 | 40.24 | 37.95 | 38.85 | 926 | +1.10(+2.91%) |
Sep 17, 2018 | 38.25 | 40.35 | 37.70 | 37.75 | 716 | -0.55(-1.44%) |
Sep 14, 2018 | 38.30 | 40.38 | 38.30 | 38.30 | 220 | -0.70(-1.79%) |
Sep 13, 2018 | 38.55 | 40.45 | 38.35 | 39.00 | 689 | -1.45(-3.58%) |
Sep 12, 2018 | 40.50 | 40.50 | 38.50 | 40.45 | 199 | +2.15(+5.61%) |
Sep 11, 2018 | 40.50 | 40.50 | 38.30 | 38.30 | 121 | -2.40(-5.90%) |
Sep 10, 2018 | 40.70 | 40.70 | 38.05 | 40.70 | 228 | +1.20(+3.04%) |
Sep 07, 2018 | 40.50 | 40.50 | 39.50 | 39.50 | 340 | -1.00(-2.47%) |
Sep 06, 2018 | 38.40 | 40.50 | 38.00 | 40.50 | 1,313 | +0.50(+1.25%) |
Sep 05, 2018 | 40.50 | 40.50 | 39.50 | 40.00 | 520 | +0.00(+0.00%) |
Sep 04, 2018 | 40.00 | 40.50 | 40.00 | 40.00 | 270 | -0.50(-1.23%) |
Aug 31, 2018 | 40.50 | 40.50 | 40.50 | 0 | +1.00(+2.53%) | |
Aug 30, 2018 | 39.15 | 40.88 | 39.15 | 39.50 | 375 | +0.35(+0.89%) |
Aug 29, 2018 | 39.10 | 41.00 | 39.10 | 39.15 | 1,183 | -0.75(-1.88%) |
Aug 28, 2018 | 40.69 | 40.69 | 39.08 | 39.90 | 528 | -0.10(-0.25%) |
Aug 27, 2018 | 39.25 | 41.70 | 38.88 | 40.00 | 1,641 | +0.00(+0.00%) |
Aug 24, 2018 | 40.35 | 41.00 | 40.00 | 40.00 | 100 | -0.35(-0.87%) |
Aug 23, 2018 | 41.00 | 41.00 | 40.00 | 40.35 | 94 | -0.65(-1.58%) |
Aug 22, 2018 | 42.40 | 42.42 | 41.00 | 41.00 | 349 | -1.50(-3.53%) |
Aug 21, 2018 | 39.95 | 42.50 | 39.95 | 42.50 | 1,028 | +2.50(+6.25%) |
Aug 20, 2018 | 41.50 | 41.50 | 40.00 | 40.00 | 2,422 | +0.50(+1.27%) |
Aug 17, 2018 | 37.80 | 42.38 | 37.80 | 39.50 | 680 | -0.60(-1.50%) |
Aug 16, 2018 | 41.19 | 42.42 | 38.05 | 40.10 | 2,638 | +0.10(+0.25%) |
Aug 15, 2018 | 40.85 | 40.85 | 40.00 | 40.00 | 387 | +0.00(+0.00%) |
Aug 14, 2018 | 38.85 | 42.50 | 38.85 | 40.00 | 1,426 | +1.50(+3.90%) |
Aug 13, 2018 | 44.25 | 44.25 | 37.58 | 38.50 | 3,157 | +1.00(+2.67%) |
Aug 10, 2018 | 38.00 | 39.00 | 37.50 | 37.50 | 720 | -1.50(-3.85%) |
Aug 09, 2018 | 39.55 | 39.55 | 37.64 | 39.00 | 324 | +0.00(+0.00%) |
Aug 08, 2018 | 40.55 | 40.55 | 38.33 | 39.00 | 345 | -1.00(-2.50%) |
Aug 07, 2018 | 39.50 | 41.27 | 37.25 | 40.00 | 6,123 | +3.00(+8.11%) |
Aug 06, 2018 | 38.50 | 38.95 | 37.00 | 37.00 | 623 | -1.45(-3.77%) |
Aug 03, 2018 | 39.50 | 39.50 | 38.10 | 38.45 | 340 | -2.05(-5.06%) |
Aug 02, 2018 | 40.64 | 40.64 | 39.50 | 40.50 | 343 | +0.75(+1.89%) |
Aug 01, 2018 | 39.55 | 41.65 | 39.55 | 39.75 | 580 | +0.25(+0.63%) |
Jul 31, 2018 | 39.75 | 41.75 | 39.50 | 39.50 | 2,242 | +0.00(+0.00%) |
Jul 30, 2018 | 39.75 | 41.75 | 39.50 | 39.50 | 1,724 | +0.00(+0.00%) |
Jul 27, 2018 | 39.50 | 40.60 | 39.50 | 39.50 | 2,340 | -0.80(-1.99%) |
Jul 26, 2018 | 40.05 | 41.75 | 40.05 | 40.30 | 587 | -0.20(-0.49%) |
Jul 25, 2018 | 41.00 | 41.71 | 40.33 | 40.50 | 1,910 | +1.00(+2.53%) |
Jul 24, 2018 | 40.95 | 40.95 | 39.50 | 39.50 | 4,210 | -0.10(-0.25%) |
Jul 23, 2018 | 41.25 | 41.25 | 39.60 | 39.60 | 304 | +0.45(+1.15%) |
Jul 20, 2018 | 39.10 | 40.00 | 39.00 | 39.15 | 474 | -0.20(-0.51%) |
Jul 19, 2018 | 41.85 | 41.85 | 39.30 | 39.35 | 1,845 | -0.98(-2.44%) |
Jul 18, 2018 | 37.90 | 40.34 | 37.90 | 40.34 | 3,259 | +3.04(+8.14%) |
Jul 17, 2018 | 36.70 | 38.21 | 36.70 | 37.30 | 4,609 | +0.80(+2.19%) |
Jul 16, 2018 | 38.15 | 38.25 | 35.94 | 36.50 | 3,050 | -1.75(-4.58%) |
Jul 13, 2018 | 39.35 | 39.35 | 36.45 | 38.25 | 1,938 | -0.70(-1.80%) |
Jul 12, 2018 | 39.55 | 40.63 | 38.88 | 38.95 | 1,390 | -0.55(-1.39%) |
Jul 11, 2018 | 40.43 | 40.45 | 39.40 | 39.50 | 930 | +0.20(+0.50%) |
Jul 10, 2018 | 40.20 | 40.20 | 39.20 | 39.30 | 599 | -0.59(-1.49%) |
Jul 09, 2018 | 43.20 | 43.20 | 38.55 | 39.90 | 3,023 | -1.60(-3.86%) |
Jul 06, 2018 | 40.05 | 42.40 | 40.05 | 41.50 | 1,155 | +0.00(+0.00%) |
Jul 05, 2018 | 41.35 | 43.00 | 41.20 | 41.50 | 1,126 | +1.00(+2.47%) |
Jul 03, 2018 | 40.50 | 40.50 | 40.50 | 0 | -1.55(-3.69%) | |
Jul 02, 2018 | 41.10 | 42.75 | 40.58 | 42.05 | 1,545 | -2.45(-5.51%) |
Jun 29, 2018 | 39.95 | 45.00 | 39.85 | 44.50 | 3,599 | +5.60(+14.40%) |
Jun 28, 2018 | 38.95 | 42.00 | 38.90 | 38.90 | 3,938 | -0.70(-1.77%) |
Jun 27, 2018 | 40.62 | 41.60 | 39.55 | 39.60 | 5,193 | -2.02(-4.86%) |
Jun 26, 2018 | 43.60 | 43.60 | 40.67 | 41.62 | 7,459 | -1.83(-4.20%) |
Jun 25, 2018 | 43.65 | 43.65 | 38.75 | 43.45 | 7,686 | -0.20(-0.46%) |
Jun 22, 2018 | 41.30 | 44.00 | 41.05 | 43.65 | 6,477 | +1.40(+3.31%) |
Jun 21, 2018 | 44.40 | 45.02 | 41.87 | 42.25 | 5,657 | -2.25(-5.06%) |
Jun 20, 2018 | 43.00 | 45.90 | 41.00 | 44.50 | 12,266 | +1.80(+4.22%) |
Jun 19, 2018 | 42.95 | 43.85 | 41.50 | 42.70 | 9,183 | +0.20(+0.47%) |
Jun 18, 2018 | 43.54 | 44.50 | 42.50 | 42.50 | 2,237 | -1.25(-2.86%) |
Jun 15, 2018 | 44.65 | 45.05 | 43.75 | 2,829 | -1.30(-2.89%) | |
Jun 14, 2018 | 45.00 | 46.40 | 44.00 | 45.05 | 2,840 | -0.95(-2.07%) |
Jun 13, 2018 | 47.10 | 48.35 | 46.00 | 46.00 | 2,156 | +0.15(+0.33%) |
Jun 12, 2018 | 43.85 | 48.95 | 43.85 | 45.85 | 10,584 | +1.70(+3.85%) |
Jun 11, 2018 | 48.05 | 48.95 | 44.00 | 44.15 | 20,705 | -4.07(-8.44%) |
Jun 08, 2018 | 51.00 | 51.70 | 48.00 | 48.22 | 29,113 | -2.98(-5.82%) |
Jun 07, 2018 | 49.30 | 51.92 | 48.21 | 51.20 | 26,607 | +1.90(+3.85%) |
Jun 06, 2018 | 48.00 | 51.25 | 45.86 | 49.30 | 40,241 | -0.20(-0.40%) |
Jun 05, 2018 | 48.50 | 52.20 | 43.00 | 49.50 | 71,602 | +0.60(+1.23%) |
Jun 04, 2018 | 42.20 | 49.95 | 42.00 | 48.90 | 50,991 | +6.35(+14.92%) |
Jun 01, 2018 | 41.35 | 46.08 | 40.01 | 42.55 | 26,539 | +1.25(+3.03%) |
May 31, 2018 | 45.60 | 46.95 | 38.45 | 41.30 | 51,797 | -4.75(-10.31%) |
May 30, 2018 | 36.20 | 47.55 | 34.95 | 46.05 | 137,105 | +11.80(+34.45%) |
May 29, 2018 | 30.75 | 34.70 | 30.75 | 34.25 | 18,565 | +4.15(+13.79%) |
May 25, 2018 | 30.10 | 30.10 | 30.10 | 0 | -0.20(-0.66%) | |
May 24, 2018 | 30.55 | 30.85 | 30.20 | 30.30 | 2,622 | -0.65(-2.10%) |
May 23, 2018 | 30.15 | 31.60 | 30.15 | 30.95 | 6,203 | +0.80(+2.65%) |
May 22, 2018 | 31.00 | 31.50 | 29.00 | 30.15 | 26,255 | -0.70(-2.27%) |
May 21, 2018 | 31.50 | 31.64 | 29.90 | 30.85 | 28,439 | -0.09(-0.28%) |
May 18, 2018 | 31.00 | 32.50 | 30.94 | 30.94 | 17,275 | -0.11(-0.36%) |
May 17, 2018 | 31.20 | 31.45 | 31.00 | 31.05 | 21,726 | +0.05(+0.16%) |
May 16, 2018 | 31.35 | 31.35 | 31.00 | 31.00 | 8,921 | -0.25(-0.80%) |
May 15, 2018 | 31.55 | 31.55 | 31.00 | 31.25 | 4,698 | -0.70(-2.19%) |
May 14, 2018 | 32.25 | 33.45 | 31.30 | 31.95 | 17,927 | -0.55(-1.69%) |
May 11, 2018 | 31.80 | 32.50 | 31.00 | 32.50 | 15,643 | +1.25(+4.00%) |
May 10, 2018 | 31.30 | 34.15 | 31.00 | 31.25 | 39,433 | +0.00(+0.00%) |
May 09, 2018 | 31.65 | 31.65 | 30.62 | 31.25 | 18,489 | -0.10(-0.32%) |
May 08, 2018 | 27.90 | 31.45 | 27.90 | 31.35 | 37,208 | +3.95(+14.42%) |
May 07, 2018 | 28.60 | 29.19 | 26.00 | 27.40 | 58,759 | -0.65(-2.32%) |