Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.50 | 29.40 | 22.00 | 25.90 | 3,947 | +1.20(+4.86%) |
Oct 30, 2018 | 23.90 | 25.00 | 22.10 | 24.70 | 2,872 | +0.60(+2.49%) |
Oct 29, 2018 | 23.30 | 25.10 | 21.40 | 24.10 | 2,359 | +1.20(+5.24%) |
Oct 26, 2018 | 23.70 | 23.70 | 20.40 | 22.90 | 4,570 | -1.10(-4.58%) |
Oct 25, 2018 | 25.40 | 27.70 | 22.60 | 24.00 | 5,415 | -0.90(-3.61%) |
Oct 24, 2018 | 24.70 | 25.70 | 23.30 | 24.90 | 4,133 | +0.50(+2.05%) |
Oct 23, 2018 | 26.10 | 26.20 | 24.40 | 24.40 | 1,524 | -1.80(-6.87%) |
Oct 22, 2018 | 28.00 | 28.00 | 25.30 | 26.20 | 1,591 | -1.60(-5.76%) |
Oct 19, 2018 | 28.50 | 29.10 | 27.60 | 27.80 | 5,500 | -0.80(-2.80%) |
Oct 18, 2018 | 28.60 | 30.90 | 28.50 | 28.60 | 4,647 | +0.70(+2.51%) |
Oct 17, 2018 | 28.70 | 29.60 | 26.80 | 27.90 | 8,017 | -0.70(-2.45%) |
Oct 16, 2018 | 28.00 | 29.21 | 28.00 | 28.60 | 2,420 | +1.60(+5.93%) |
Oct 15, 2018 | 29.70 | 29.70 | 26.76 | 27.00 | 1,410 | -2.90(-9.70%) |
Oct 12, 2018 | 28.00 | 30.00 | 27.60 | 29.90 | 1,730 | +2.30(+8.33%) |
Oct 11, 2018 | 30.00 | 30.00 | 27.50 | 27.60 | 8,232 | -2.50(-8.31%) |
Oct 10, 2018 | 30.30 | 30.80 | 30.00 | 30.10 | 3,407 | +0.00(+0.00%) |
Oct 09, 2018 | 32.80 | 32.90 | 30.00 | 30.10 | 3,261 | -3.10(-9.34%) |
Oct 08, 2018 | 33.20 | 34.30 | 31.80 | 33.20 | 3,216 | -0.10(-0.30%) |
Oct 05, 2018 | 33.40 | 34.80 | 32.50 | 33.30 | 3,330 | -0.20(-0.60%) |
Oct 04, 2018 | 33.40 | 35.50 | 33.00 | 33.50 | 9,995 | +0.30(+0.90%) |
Oct 03, 2018 | 33.30 | 33.50 | 32.10 | 33.20 | 3,184 | +0.10(+0.30%) |
Oct 02, 2018 | 31.70 | 33.50 | 31.50 | 33.10 | 4,060 | +1.10(+3.44%) |
Oct 01, 2018 | 35.80 | 35.80 | 30.80 | 32.00 | 10,357 | -3.75(-10.49%) |
Sep 28, 2018 | 36.90 | 36.99 | 35.60 | 35.75 | 6,250 | -1.35(-3.64%) |
Sep 27, 2018 | 37.50 | 37.80 | 31.45 | 37.10 | 16,066 | -0.60(-1.59%) |
Sep 26, 2018 | 37.00 | 38.20 | 36.30 | 37.70 | 10,279 | +0.90(+2.45%) |
Sep 25, 2018 | 45.50 | 45.70 | 34.10 | 36.80 | 35,202 | -8.70(-19.12%) |
Sep 24, 2018 | 47.90 | 51.10 | 42.50 | 45.50 | 33,753 | -1.70(-3.60%) |
Sep 21, 2018 | 44.00 | 48.30 | 42.25 | 47.20 | 252,980 | +3.30(+7.52%) |
Sep 20, 2018 | 44.20 | 46.00 | 42.30 | 43.90 | 19,322 | +0.00(+0.00%) |
Sep 19, 2018 | 42.80 | 44.80 | 42.00 | 43.90 | 18,359 | +1.50(+3.54%) |
Sep 18, 2018 | 43.60 | 44.80 | 41.80 | 42.40 | 9,039 | -0.90(-2.08%) |
Sep 17, 2018 | 44.40 | 44.40 | 42.50 | 43.30 | 10,144 | -1.10(-2.48%) |
Sep 14, 2018 | 45.10 | 46.40 | 43.50 | 44.40 | 22,230 | -1.10(-2.42%) |
Sep 13, 2018 | 40.00 | 45.80 | 40.00 | 45.50 | 17,875 | +5.60(+14.04%) |
Sep 12, 2018 | 44.60 | 46.40 | 38.00 | 39.90 | 21,541 | -4.70(-10.54%) |
Sep 11, 2018 | 45.00 | 45.70 | 41.70 | 44.60 | 14,184 | -0.40(-0.89%) |
Sep 10, 2018 | 42.10 | 46.30 | 42.10 | 45.00 | 20,985 | +3.30(+7.91%) |
Sep 07, 2018 | 39.90 | 42.50 | 37.50 | 41.70 | 10,610 | +1.70(+4.25%) |
Sep 06, 2018 | 46.80 | 46.80 | 36.43 | 40.00 | 30,454 | -5.00(-11.11%) |
Sep 05, 2018 | 46.10 | 47.50 | 43.60 | 45.00 | 16,303 | -1.00(-2.17%) |
Sep 04, 2018 | 42.40 | 46.20 | 41.50 | 46.00 | 27,305 | +4.00(+9.52%) |
Aug 31, 2018 | 42.00 | 42.00 | 42.00 | 0 | +1.50(+3.70%) | |
Aug 30, 2018 | 38.40 | 41.40 | 37.50 | 40.50 | 7,798 | +2.30(+6.02%) |
Aug 29, 2018 | 39.00 | 39.50 | 37.00 | 38.20 | 8,345 | -0.90(-2.30%) |
Aug 28, 2018 | 39.00 | 40.00 | 38.30 | 39.10 | 9,396 | +0.30(+0.77%) |
Aug 27, 2018 | 38.40 | 40.00 | 38.00 | 38.80 | 13,109 | +0.50(+1.31%) |
Aug 24, 2018 | 37.00 | 39.70 | 37.00 | 38.30 | 9,740 | +1.10(+2.96%) |
Aug 23, 2018 | 42.00 | 43.40 | 36.19 | 37.20 | 25,233 | -5.20(-12.26%) |
Aug 22, 2018 | 39.40 | 42.40 | 38.50 | 42.40 | 34,057 | +3.40(+8.72%) |
Aug 21, 2018 | 38.70 | 40.60 | 36.32 | 39.00 | 19,327 | +0.50(+1.30%) |
Aug 20, 2018 | 38.50 | 39.70 | 36.30 | 38.50 | 22,806 | +0.40(+1.05%) |
Aug 17, 2018 | 38.50 | 38.70 | 35.50 | 38.10 | 14,490 | -0.20(-0.52%) |
Aug 16, 2018 | 38.10 | 39.20 | 37.00 | 38.30 | 8,131 | +0.20(+0.52%) |
Aug 15, 2018 | 38.00 | 39.90 | 36.60 | 38.10 | 35,432 | +0.20(+0.53%) |
Aug 14, 2018 | 37.00 | 39.40 | 36.00 | 37.90 | 14,010 | +0.60(+1.61%) |
Aug 13, 2018 | 39.30 | 41.70 | 35.00 | 37.30 | 32,974 | -0.15(-0.40%) |
Aug 10, 2018 | 32.20 | 42.90 | 32.20 | 37.45 | 31,510 | +5.75(+18.14%) |
Aug 09, 2018 | 24.00 | 32.53 | 24.00 | 31.70 | 16,040 | +6.90(+27.82%) |
Aug 08, 2018 | 26.20 | 26.20 | 22.20 | 24.80 | 6,687 | -1.40(-5.34%) |
Aug 07, 2018 | 24.70 | 26.20 | 23.50 | 26.20 | 5,794 | +1.60(+6.50%) |
Aug 06, 2018 | 24.70 | 26.00 | 24.50 | 24.60 | 2,204 | -0.10(-0.40%) |
Aug 03, 2018 | 27.30 | 27.30 | 23.00 | 24.70 | 2,570 | -2.30(-8.52%) |
Aug 02, 2018 | 25.70 | 27.30 | 25.00 | 27.00 | 5,099 | +1.30(+5.06%) |