Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 29.25 | 29.95 | 28.41 | 29.25 | 266 | +0.56(+1.94%) |
Oct 30, 2018 | 28.13 | 29.25 | 27.86 | 28.69 | 491 | +1.68(+6.22%) |
Oct 29, 2018 | 28.13 | 28.41 | 27.01 | 27.01 | 364 | -1.12(-3.99%) |
Oct 26, 2018 | 27.86 | 28.13 | 27.86 | 28.13 | 538 | +0.28(+1.00%) |
Oct 25, 2018 | 28.41 | 28.69 | 27.86 | 27.86 | 85 | -0.84(-2.91%) |
Oct 24, 2018 | 28.69 | 28.69 | 28.14 | 28.69 | 250 | +0.00(+0.00%) |
Oct 23, 2018 | 28.41 | 28.69 | 28.41 | 28.69 | 215 | +0.56(+1.98%) |
Oct 22, 2018 | 28.81 | 28.81 | 28.13 | 28.13 | 436 | -0.84(-2.88%) |
Oct 19, 2018 | 29.11 | 29.25 | 28.77 | 28.97 | 430 | +0.84(+2.97%) |
Oct 18, 2018 | 29.25 | 29.53 | 28.13 | 28.13 | 843 | -1.11(-3.81%) |
Oct 17, 2018 | 28.14 | 29.25 | 28.14 | 29.25 | 281 | +0.42(+1.45%) |
Oct 16, 2018 | 28.54 | 29.80 | 27.86 | 28.83 | 1,156 | +0.14(+0.49%) |
Oct 15, 2018 | 29.25 | 29.25 | 28.69 | 28.69 | 599 | -1.11(-3.74%) |
Oct 12, 2018 | 29.53 | 29.80 | 28.13 | 29.80 | 362 | +1.67(+5.94%) |
Oct 11, 2018 | 30.36 | 30.64 | 28.13 | 28.13 | 447 | -1.67(-5.61%) |
Oct 10, 2018 | 30.36 | 30.92 | 29.80 | 29.80 | 357 | -0.56(-1.83%) |
Oct 09, 2018 | 31.20 | 31.75 | 30.36 | 30.36 | 309 | -1.11(-3.54%) |
Oct 08, 2018 | 30.08 | 31.75 | 29.25 | 31.48 | 331 | +1.11(+3.67%) |
Oct 05, 2018 | 30.36 | 30.64 | 30.08 | 30.36 | 193 | +0.00(+0.00%) |
Oct 04, 2018 | 29.80 | 30.36 | 29.80 | 30.36 | 836 | +1.39(+4.81%) |
Oct 03, 2018 | 28.13 | 30.36 | 28.13 | 28.97 | 379 | +0.84(+2.97%) |
Oct 02, 2018 | 29.53 | 30.08 | 27.93 | 28.13 | 751 | -1.39(-4.72%) |
Oct 01, 2018 | 30.36 | 30.36 | 29.53 | 29.53 | 1,253 | +0.00(+0.00%) |
Sep 28, 2018 | 29.53 | 30.36 | 29.25 | 29.53 | 376 | -0.79(-2.61%) |
Sep 27, 2018 | 29.96 | 30.89 | 29.96 | 30.32 | 310 | -0.04(-0.15%) |
Sep 26, 2018 | 28.13 | 30.36 | 28.13 | 30.36 | 931 | +2.51(+9.00%) |
Sep 25, 2018 | 29.25 | 29.25 | 27.86 | 27.86 | 1,229 | +0.00(+0.00%) |
Sep 24, 2018 | 29.53 | 29.53 | 27.86 | 27.86 | 2,120 | +1.11(+4.17%) |
Sep 21, 2018 | 30.36 | 32.31 | 26.74 | 26.74 | 4,735 | -3.34(-11.11%) |
Sep 20, 2018 | 30.08 | 32.31 | 30.08 | 30.08 | 829 | +0.00(+0.00%) |
Sep 19, 2018 | 30.92 | 32.03 | 30.08 | 30.08 | 546 | -0.70(-2.26%) |
Sep 18, 2018 | 32.03 | 32.03 | 28.69 | 30.78 | 1,847 | +0.70(+2.31%) |
Sep 17, 2018 | 32.31 | 34.26 | 27.86 | 30.08 | 1,073 | -2.23(-6.90%) |
Sep 14, 2018 | 32.31 | 34.26 | 32.31 | 32.31 | 664 | -0.56(-1.69%) |
Sep 13, 2018 | 33.43 | 34.82 | 32.31 | 32.87 | 1,370 | -1.95(-5.60%) |
Sep 12, 2018 | 33.70 | 35.10 | 33.15 | 34.82 | 387 | +0.84(+2.46%) |
Sep 11, 2018 | 32.59 | 34.82 | 32.59 | 33.98 | 832 | +1.67(+5.17%) |
Sep 10, 2018 | 33.70 | 35.10 | 32.31 | 32.31 | 973 | -1.67(-4.92%) |
Sep 07, 2018 | 33.98 | 35.38 | 33.15 | 33.98 | 735 | +0.28(+0.83%) |
Sep 06, 2018 | 35.38 | 36.21 | 33.70 | 33.70 | 531 | -1.39(-3.97%) |
Sep 05, 2018 | 35.93 | 37.33 | 34.82 | 35.10 | 135 | -0.56(-1.56%) |
Sep 04, 2018 | 34.82 | 36.21 | 34.82 | 35.65 | 355 | +1.39(+4.07%) |
Aug 31, 2018 | 34.26 | 34.26 | 34.26 | 0 | -0.84(-2.38%) | |
Aug 30, 2018 | 35.38 | 36.21 | 35.10 | 35.10 | 308 | -0.28(-0.79%) |
Aug 29, 2018 | 36.21 | 36.77 | 35.38 | 35.38 | 691 | -0.84(-2.31%) |
Aug 28, 2018 | 36.49 | 37.33 | 36.21 | 36.21 | 875 | +0.00(+0.00%) |
Aug 27, 2018 | 35.93 | 37.60 | 35.65 | 36.21 | 750 | +1.39(+4.00%) |
Aug 24, 2018 | 35.10 | 35.65 | 34.82 | 34.82 | 624 | +0.28(+0.81%) |
Aug 23, 2018 | 35.38 | 35.66 | 34.54 | 34.54 | 953 | -1.11(-3.12%) |
Aug 22, 2018 | 35.38 | 35.93 | 35.25 | 35.65 | 364 | +1.11(+3.23%) |
Aug 21, 2018 | 34.82 | 35.38 | 34.54 | 34.54 | 298 | +0.28(+0.81%) |
Aug 20, 2018 | 34.54 | 34.82 | 34.26 | 34.26 | 490 | -0.56(-1.60%) |
Aug 17, 2018 | 36.49 | 36.77 | 34.82 | 34.82 | 908 | -1.67(-4.58%) |
Aug 16, 2018 | 39.83 | 39.83 | 36.21 | 36.49 | 1,908 | -1.61(-4.22%) |
Aug 15, 2018 | 43.18 | 44.85 | 36.49 | 38.10 | 4,027 | -3.41(-8.21%) |
Aug 14, 2018 | 41.78 | 42.34 | 41.50 | 41.50 | 1,181 | +0.28(+0.68%) |
Aug 13, 2018 | 41.78 | 42.34 | 41.23 | 41.23 | 345 | -0.28(-0.67%) |
Aug 10, 2018 | 40.39 | 41.50 | 40.39 | 41.50 | 226 | +1.39(+3.47%) |
Aug 09, 2018 | 40.67 | 41.23 | 39.84 | 40.11 | 1,582 | -0.84(-2.04%) |
Aug 08, 2018 | 41.78 | 42.06 | 40.95 | 40.95 | 217 | -0.28(-0.68%) |
Aug 07, 2018 | 42.06 | 42.34 | 40.67 | 41.23 | 1,155 | -0.28(-0.67%) |
Aug 06, 2018 | 43.18 | 44.71 | 40.39 | 41.50 | 6,382 | +0.84(+2.05%) |
Aug 03, 2018 | 42.06 | 42.62 | 40.39 | 40.67 | 5,101 | -1.11(-2.67%) |
Aug 02, 2018 | 41.78 | 43.45 | 41.78 | 41.78 | 1,375 | -0.84(-1.96%) |