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%) |