Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.40 | 47.20 | 42.90 | 47.00 | 714 | +0.00(+0.00%) |
Oct 30, 2018 | 47.00 | 47.80 | 44.60 | 47.00 | 674 | -0.20(-0.42%) |
Oct 29, 2018 | 45.80 | 48.00 | 44.40 | 47.20 | 1,111 | +1.40(+3.06%) |
Oct 26, 2018 | 45.00 | 48.00 | 43.00 | 45.80 | 1,650 | +0.40(+0.88%) |
Oct 25, 2018 | 47.60 | 47.80 | 44.40 | 45.40 | 1,439 | -2.40(-5.02%) |
Oct 24, 2018 | 46.80 | 50.94 | 43.00 | 47.80 | 8,660 | -0.80(-1.65%) |
Oct 23, 2018 | 44.20 | 49.80 | 42.40 | 48.60 | 3,290 | +3.60(+8.00%) |
Oct 22, 2018 | 47.20 | 48.80 | 41.60 | 45.00 | 3,300 | -2.00(-4.26%) |
Oct 19, 2018 | 47.80 | 51.80 | 46.00 | 47.00 | 3,930 | -0.80(-1.67%) |
Oct 18, 2018 | 51.20 | 53.98 | 46.80 | 47.80 | 3,071 | -3.40(-6.64%) |
Oct 17, 2018 | 56.00 | 57.60 | 51.20 | 51.20 | 2,376 | -4.80(-8.57%) |
Oct 16, 2018 | 47.20 | 61.98 | 46.80 | 56.00 | 15,055 | +8.80(+18.64%) |
Oct 15, 2018 | 49.40 | 50.80 | 46.00 | 47.20 | 4,879 | -2.60(-5.22%) |
Oct 12, 2018 | 49.80 | 50.60 | 45.00 | 49.80 | 1,625 | -1.20(-2.35%) |
Oct 11, 2018 | 52.00 | 52.00 | 47.60 | 51.00 | 3,630 | -1.00(-1.92%) |
Oct 10, 2018 | 52.00 | 54.00 | 50.00 | 52.00 | 2,046 | +0.00(+0.00%) |
Oct 09, 2018 | 53.60 | 54.54 | 51.20 | 52.00 | 1,057 | -1.60(-2.99%) |
Oct 08, 2018 | 54.53 | 56.00 | 50.91 | 53.60 | 3,416 | -0.40(-0.74%) |
Oct 05, 2018 | 54.00 | 59.00 | 53.20 | 54.00 | 1,705 | -2.40(-4.26%) |
Oct 04, 2018 | 57.00 | 59.20 | 54.60 | 56.40 | 2,863 | -0.80(-1.40%) |
Oct 03, 2018 | 53.80 | 58.40 | 50.45 | 57.20 | 3,014 | +5.80(+11.28%) |
Oct 02, 2018 | 55.60 | 56.80 | 50.00 | 51.40 | 1,638 | -4.60(-8.21%) |
Oct 01, 2018 | 55.80 | 58.20 | 52.20 | 56.00 | 3,655 | +1.00(+1.82%) |
Sep 28, 2018 | 57.80 | 57.80 | 54.20 | 55.00 | 3,010 | -3.00(-5.17%) |
Sep 27, 2018 | 61.80 | 62.63 | 56.00 | 58.00 | 2,616 | -1.80(-3.01%) |
Sep 26, 2018 | 62.00 | 64.20 | 57.32 | 59.80 | 4,614 | -1.20(-1.97%) |
Sep 25, 2018 | 55.80 | 64.61 | 54.87 | 61.00 | 4,519 | +6.00(+10.91%) |
Sep 24, 2018 | 57.40 | 59.64 | 53.00 | 55.00 | 2,982 | -2.40(-4.18%) |
Sep 21, 2018 | 64.00 | 67.20 | 57.40 | 57.40 | 3,405 | -6.60(-10.31%) |
Sep 20, 2018 | 67.60 | 70.66 | 62.88 | 64.00 | 3,996 | -3.80(-5.60%) |
Sep 19, 2018 | 67.80 | 70.80 | 60.00 | 67.80 | 5,769 | +1.20(+1.80%) |
Sep 18, 2018 | 55.20 | 67.00 | 55.20 | 66.60 | 10,223 | +10.80(+19.35%) |
Sep 17, 2018 | 56.20 | 57.60 | 51.80 | 55.80 | 3,829 | +0.00(+0.00%) |
Sep 14, 2018 | 60.00 | 60.00 | 55.30 | 55.80 | 2,300 | -4.20(-7.00%) |
Sep 13, 2018 | 56.40 | 60.00 | 56.40 | 60.00 | 1,920 | +3.40(+6.01%) |
Sep 12, 2018 | 57.80 | 58.31 | 55.71 | 56.60 | 2,491 | -0.40(-0.70%) |
Sep 11, 2018 | 61.40 | 61.80 | 55.40 | 57.00 | 4,095 | -4.40(-7.17%) |
Sep 10, 2018 | 69.60 | 69.60 | 60.00 | 61.40 | 3,105 | -9.40(-13.28%) |
Sep 07, 2018 | 68.00 | 71.00 | 61.20 | 70.80 | 4,820 | +3.00(+4.42%) |
Sep 06, 2018 | 79.80 | 79.80 | 67.80 | 67.80 | 5,231 | -8.60(-11.26%) |
Sep 05, 2018 | 70.00 | 82.00 | 69.86 | 76.40 | 12,118 | +7.20(+10.40%) |
Sep 04, 2018 | 64.00 | 69.20 | 59.00 | 69.20 | 9,283 | +10.80(+18.49%) |
Aug 31, 2018 | 58.40 | 58.40 | 58.40 | 0 | -2.80(-4.58%) | |
Aug 30, 2018 | 65.20 | 70.00 | 58.20 | 61.20 | 26,979 | +3.40(+5.88%) |
Aug 29, 2018 | 48.00 | 57.85 | 47.00 | 57.80 | 12,227 | +11.20(+24.03%) |
Aug 28, 2018 | 45.00 | 48.60 | 45.00 | 46.60 | 4,107 | +1.60(+3.56%) |
Aug 27, 2018 | 43.40 | 48.40 | 42.20 | 45.00 | 7,368 | +2.00(+4.65%) |
Aug 24, 2018 | 46.20 | 48.00 | 42.40 | 43.00 | 5,935 | -3.60(-7.73%) |
Aug 23, 2018 | 42.40 | 47.20 | 42.40 | 46.60 | 4,784 | +4.60(+10.95%) |
Aug 22, 2018 | 49.80 | 50.00 | 41.80 | 42.00 | 7,880 | -5.20(-11.02%) |
Aug 21, 2018 | 52.40 | 53.89 | 46.00 | 47.20 | 13,725 | -4.80(-9.23%) |
Aug 20, 2018 | 40.40 | 53.80 | 40.40 | 52.00 | 19,344 | +12.00(+30.00%) |
Aug 17, 2018 | 40.60 | 44.80 | 39.60 | 40.00 | 3,365 | -0.60(-1.48%) |
Aug 16, 2018 | 45.60 | 45.60 | 40.00 | 40.60 | 3,515 | -2.00(-4.69%) |
Aug 15, 2018 | 46.20 | 46.20 | 42.00 | 42.60 | 3,337 | -2.20(-4.91%) |
Aug 14, 2018 | 45.40 | 46.80 | 42.80 | 44.80 | 2,323 | -0.20(-0.44%) |
Aug 13, 2018 | 48.20 | 49.88 | 45.00 | 45.00 | 1,831 | -3.80(-7.79%) |
Aug 10, 2018 | 49.60 | 49.80 | 43.60 | 48.80 | 2,990 | +0.00(+0.00%) |
Aug 09, 2018 | 52.40 | 52.40 | 48.70 | 48.80 | 4,327 | -3.20(-6.15%) |
Aug 08, 2018 | 59.00 | 62.49 | 48.80 | 52.00 | 7,578 | -6.40(-10.96%) |
Aug 07, 2018 | 58.40 | 59.60 | 58.40 | 58.40 | 1,196 | -1.60(-2.67%) |
Aug 06, 2018 | 61.60 | 61.60 | 57.40 | 60.00 | 1,791 | -1.20(-1.96%) |
Aug 03, 2018 | 66.20 | 67.40 | 57.40 | 61.20 | 1,585 | -5.40(-8.11%) |
Aug 02, 2018 | 64.60 | 66.80 | 62.22 | 66.60 | 1,694 | +2.20(+3.42%) |