Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.67 | 33.67 | 31.54 | 31.85 | 2,045 | -1.81(-5.37%) |
Oct 30, 2018 | 33.78 | 34.86 | 33.59 | 33.66 | 2,543 | -0.86(-2.50%) |
Oct 29, 2018 | 36.34 | 36.34 | 32.94 | 34.53 | 9,357 | -1.88(-5.16%) |
Oct 26, 2018 | 37.41 | 37.60 | 35.84 | 36.40 | 7,938 | +0.03(+0.09%) |
Oct 25, 2018 | 39.15 | 39.15 | 35.48 | 36.37 | 6,355 | -2.73(-6.99%) |
Oct 24, 2018 | 36.06 | 39.10 | 36.06 | 39.10 | 9,392 | +4.44(+12.81%) |
Oct 23, 2018 | 35.86 | 36.46 | 34.62 | 34.66 | 9,472 | +0.04(+0.12%) |
Oct 22, 2018 | 33.33 | 34.88 | 31.65 | 34.62 | 6,795 | +2.85(+8.97%) |
Oct 19, 2018 | 29.98 | 32.07 | 29.98 | 31.77 | 1,933 | +2.52(+8.62%) |
Oct 18, 2018 | 28.72 | 29.38 | 28.72 | 29.25 | 1,766 | +0.11(+0.38%) |
Oct 17, 2018 | 30.22 | 30.40 | 28.42 | 29.14 | 1,760 | -0.43(-1.46%) |
Oct 16, 2018 | 30.45 | 30.45 | 29.57 | 29.57 | 2,504 | +0.17(+0.57%) |
Oct 15, 2018 | 30.11 | 30.11 | 29.24 | 29.41 | 1,765 | -0.33(-1.12%) |
Oct 12, 2018 | 31.34 | 31.98 | 27.20 | 29.74 | 2,137 | +3.90(+15.10%) |
Oct 11, 2018 | 26.15 | 26.31 | 25.84 | 25.84 | 1,250 | +1.51(+6.22%) |
Oct 10, 2018 | 24.46 | 24.46 | 24.33 | 24.33 | 2,199 | -0.44(-1.79%) |
Oct 09, 2018 | 24.60 | 24.77 | 24.60 | 24.77 | 2,265 | +0.36(+1.49%) |
Oct 08, 2018 | 24.99 | 24.99 | 24.41 | 24.41 | 700 | -0.55(-2.18%) |
Oct 05, 2018 | 24.09 | 25.01 | 24.09 | 24.95 | 3,256 | +0.69(+2.84%) |
Oct 04, 2018 | 23.42 | 24.62 | 23.42 | 24.26 | 4,312 | -0.25(-1.02%) |
Oct 03, 2018 | 24.25 | 24.51 | 24.13 | 24.51 | 3,160 | -1.84(-6.98%) |
Oct 02, 2018 | 26.53 | 26.53 | 26.35 | 26.35 | 262 | +0.14(+0.54%) |
Oct 01, 2018 | 25.13 | 26.21 | 24.90 | 26.21 | 3,460 | +0.91(+3.60%) |
Sep 28, 2018 | 25.59 | 25.59 | 25.30 | 25.30 | 2,035 | +0.06(+0.25%) |
Sep 27, 2018 | 23.98 | 25.24 | 23.98 | 25.24 | 1,182 | +0.59(+2.41%) |
Sep 26, 2018 | 23.23 | 24.64 | 23.23 | 24.64 | 3,072 | +1.55(+6.72%) |
Sep 25, 2018 | 23.09 | 23.09 | 23.09 | 23.09 | 269 | +0.61(+2.70%) |
Sep 24, 2018 | 22.48 | 22.48 | 22.48 | 22.48 | 1,593 | +0.46(+2.09%) |
Sep 21, 2018 | 21.70 | 22.02 | 21.70 | 22.02 | 816 | +0.23(+1.08%) |
Sep 20, 2018 | 21.86 | 22.03 | 21.77 | 21.79 | 4,165 | -1.40(-6.04%) |
Sep 19, 2018 | 23.19 | 23.19 | 23.19 | 23.19 | 1,256 | +0.27(+1.20%) |
Sep 18, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 22.91 | 22.91 | 22.91 | 22.91 | 2 | -0.00(-0.00%) |
Sep 14, 2018 | 22.87 | 22.91 | 22.87 | 22.91 | 306 | +0.86(+3.91%) |
Sep 13, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 1,359 | +0.00(+0.00%) |
Sep 11, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 79 | +0.00(+0.00%) |
Sep 07, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 102 | +0.00(+0.00%) |
Sep 06, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 22.05 | 22.05 | 22.05 | 22.05 | 481 | +0.00(+0.00%) |
Aug 31, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.12(+0.57%) | |
Aug 30, 2018 | 21.85 | 21.95 | 21.85 | 21.93 | 997 | +0.27(+1.26%) |
Aug 29, 2018 | 21.72 | 21.72 | 21.65 | 21.65 | 561 | +0.46(+2.15%) |
Aug 28, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 40 | +0.00(+0.00%) |
Aug 27, 2018 | 20.75 | 21.20 | 20.75 | 21.20 | 571 | -0.03(-0.14%) |
Aug 24, 2018 | 21.18 | 21.23 | 21.18 | 21.23 | 816 | +0.66(+3.23%) |
Aug 23, 2018 | 20.56 | 20.56 | 20.56 | 20.56 | 102 | +0.00(+0.00%) |
Aug 22, 2018 | 20.68 | 20.68 | 20.56 | 20.56 | 544 | -0.77(-3.63%) |
Aug 21, 2018 | 21.34 | 21.34 | 21.34 | 21.34 | 105 | +0.00(+0.00%) |
Aug 20, 2018 | 21.34 | 21.34 | 21.34 | 21.34 | 250 | +0.12(+0.57%) |
Aug 17, 2018 | 21.62 | 21.62 | 21.22 | 21.22 | 204 | +0.13(+0.60%) |
Aug 16, 2018 | 21.09 | 21.09 | 21.09 | 21.09 | 135 | -1.30(-5.80%) |
Aug 15, 2018 | 22.07 | 22.39 | 22.03 | 22.39 | 1,624 | +0.81(+3.75%) |
Aug 14, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 320 | -0.45(-2.05%) |
Aug 13, 2018 | 22.03 | 22.03 | 22.03 | 22.03 | 127 | +0.10(+0.45%) |
Aug 10, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 102 | +0.00(+0.01%) |
Aug 09, 2018 | 21.93 | 21.93 | 21.93 | 21.93 | 41 | +0.00(+0.00%) |
Aug 08, 2018 | 21.88 | 21.93 | 21.88 | 21.93 | 575 | -0.37(-1.65%) |
Aug 07, 2018 | 22.28 | 22.30 | 22.28 | 22.30 | 567 | -0.31(-1.36%) |
Aug 06, 2018 | 22.61 | 22.61 | 22.61 | 22.61 | 597 | +0.12(+0.56%) |
Aug 03, 2018 | 22.48 | 22.48 | 22.48 | 22.48 | 306 | +0.55(+2.50%) |
Aug 02, 2018 | 22.38 | 22.38 | 21.93 | 21.93 | 575 | -1.56(-6.63%) |