Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 27.80 | 30.40 | 25.40 | 27.00 | 2,672 | -0.80(-2.88%) |
Oct 30, 2018 | 24.80 | 28.20 | 24.40 | 27.80 | 3,588 | +3.20(+13.01%) |
Oct 29, 2018 | 26.20 | 27.86 | 24.60 | 24.60 | 1,522 | -2.40(-8.89%) |
Oct 26, 2018 | 27.00 | 28.60 | 24.60 | 27.00 | 3,740 | +0.60(+2.27%) |
Oct 25, 2018 | 28.00 | 28.80 | 26.40 | 26.40 | 4,107 | -1.80(-6.38%) |
Oct 24, 2018 | 30.40 | 32.40 | 27.20 | 28.20 | 7,197 | -2.40(-7.84%) |
Oct 23, 2018 | 28.80 | 40.60 | 28.74 | 30.60 | 16,072 | +1.40(+4.79%) |
Oct 22, 2018 | 33.00 | 34.13 | 28.20 | 29.20 | 26,949 | -7.00(-19.34%) |
Oct 19, 2018 | 27.60 | 87.40 | 27.60 | 36.20 | 178,340 | +8.20(+29.29%) |
Oct 18, 2018 | 28.00 | 34.40 | 26.60 | 28.00 | 12,238 | +1.40(+5.26%) |
Oct 17, 2018 | 23.40 | 28.60 | 22.80 | 26.60 | 10,668 | +4.40(+19.82%) |
Oct 16, 2018 | 23.80 | 23.80 | 22.00 | 22.20 | 952 | -1.60(-6.72%) |
Oct 15, 2018 | 23.00 | 26.53 | 21.40 | 23.80 | 1,097 | +1.00(+4.39%) |
Oct 12, 2018 | 24.80 | 27.00 | 21.00 | 22.80 | 1,510 | -1.80(-7.32%) |
Oct 11, 2018 | 25.40 | 25.80 | 24.00 | 24.60 | 518 | +0.10(+0.41%) |
Oct 10, 2018 | 27.40 | 27.60 | 20.00 | 24.50 | 2,845 | -3.10(-11.23%) |
Oct 09, 2018 | 27.00 | 27.80 | 26.00 | 27.60 | 474 | +0.80(+2.99%) |
Oct 08, 2018 | 30.20 | 30.20 | 23.60 | 26.80 | 1,833 | -3.40(-11.26%) |
Oct 05, 2018 | 33.80 | 35.00 | 30.00 | 30.20 | 1,085 | -3.60(-10.65%) |
Oct 04, 2018 | 32.20 | 34.20 | 29.80 | 33.80 | 473 | +1.80(+5.62%) |
Oct 03, 2018 | 32.40 | 34.00 | 32.00 | 32.00 | 1,218 | -0.40(-1.23%) |
Oct 02, 2018 | 30.60 | 32.40 | 30.60 | 32.40 | 262 | +2.00(+6.58%) |
Oct 01, 2018 | 29.40 | 33.60 | 29.40 | 30.40 | 566 | +0.20(+0.66%) |
Sep 28, 2018 | 31.60 | 33.60 | 28.20 | 30.20 | 1,480 | -1.80(-5.63%) |
Sep 27, 2018 | 35.00 | 35.00 | 30.00 | 32.00 | 926 | -3.20(-9.09%) |
Sep 26, 2018 | 35.20 | 35.20 | 34.80 | 35.20 | 160 | +0.40(+1.15%) |
Sep 25, 2018 | 34.20 | 34.80 | 33.40 | 34.80 | 455 | +0.40(+1.16%) |
Sep 24, 2018 | 33.40 | 35.91 | 33.40 | 34.40 | 575 | +0.80(+2.38%) |
Sep 21, 2018 | 31.20 | 36.80 | 31.00 | 33.60 | 845 | +2.00(+6.33%) |
Sep 20, 2018 | 31.40 | 33.40 | 31.40 | 31.60 | 485 | +0.20(+0.64%) |
Sep 19, 2018 | 30.00 | 33.12 | 30.00 | 31.40 | 672 | +0.40(+1.29%) |
Sep 18, 2018 | 32.20 | 33.58 | 31.00 | 31.00 | 812 | -0.40(-1.27%) |
Sep 17, 2018 | 32.60 | 34.62 | 29.60 | 31.40 | 493 | -1.40(-4.27%) |
Sep 14, 2018 | 35.00 | 40.00 | 31.60 | 32.80 | 4,840 | -2.40(-6.82%) |
Sep 13, 2018 | 37.80 | 38.80 | 35.20 | 35.20 | 2,057 | -1.20(-3.30%) |
Sep 12, 2018 | 37.63 | 37.65 | 32.20 | 36.40 | 1,219 | -0.60(-1.62%) |
Sep 11, 2018 | 36.40 | 38.60 | 35.60 | 37.00 | 1,136 | -1.00(-2.63%) |
Sep 10, 2018 | 37.60 | 40.78 | 32.20 | 38.00 | 1,498 | -0.60(-1.55%) |
Sep 07, 2018 | 43.40 | 43.40 | 37.60 | 38.60 | 1,490 | -2.60(-6.31%) |
Sep 06, 2018 | 46.60 | 46.60 | 40.04 | 41.20 | 296 | -4.80(-10.43%) |
Sep 05, 2018 | 49.60 | 49.60 | 44.80 | 46.00 | 1,106 | -5.00(-9.80%) |
Sep 04, 2018 | 46.95 | 51.70 | 45.60 | 51.00 | 640 | +1.60(+3.24%) |
Aug 31, 2018 | 49.40 | 49.40 | 49.40 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 51.60 | 52.74 | 49.40 | 49.40 | 115 | -2.60(-5.00%) |
Aug 29, 2018 | 50.00 | 53.13 | 49.60 | 52.00 | 1,289 | +2.40(+4.84%) |
Aug 28, 2018 | 49.20 | 53.00 | 48.20 | 49.60 | 300 | +0.20(+0.40%) |
Aug 27, 2018 | 53.40 | 53.40 | 46.60 | 49.40 | 429 | -3.60(-6.79%) |
Aug 24, 2018 | 55.80 | 55.80 | 51.20 | 53.00 | 575 | -2.60(-4.68%) |
Aug 23, 2018 | 53.00 | 57.51 | 48.60 | 55.60 | 1,308 | +1.60(+2.96%) |
Aug 22, 2018 | 50.60 | 54.20 | 50.50 | 54.00 | 1,817 | +4.60(+9.31%) |
Aug 21, 2018 | 45.80 | 52.00 | 45.80 | 49.40 | 1,835 | -1.40(-2.76%) |
Aug 20, 2018 | 49.40 | 54.00 | 48.80 | 50.80 | 1,308 | -0.60(-1.17%) |
Aug 17, 2018 | 49.00 | 51.40 | 47.40 | 51.40 | 725 | +2.00(+4.05%) |
Aug 16, 2018 | 48.00 | 49.40 | 47.20 | 49.40 | 142 | +3.80(+8.33%) |
Aug 15, 2018 | 47.40 | 49.00 | 45.40 | 45.60 | 847 | -1.80(-3.80%) |
Aug 14, 2018 | 44.60 | 49.00 | 44.60 | 47.40 | 452 | +1.40(+3.04%) |
Aug 13, 2018 | 51.40 | 51.66 | 44.00 | 46.00 | 553 | -5.60(-10.85%) |
Aug 10, 2018 | 53.00 | 56.40 | 48.40 | 51.60 | 2,710 | -4.00(-7.19%) |
Aug 09, 2018 | 51.40 | 58.98 | 51.40 | 55.60 | 1,165 | +4.80(+9.45%) |
Aug 08, 2018 | 53.80 | 55.00 | 47.60 | 50.80 | 249 | +0.80(+1.60%) |
Aug 07, 2018 | 50.20 | 51.60 | 48.60 | 50.00 | 2,381 | -1.60(-3.10%) |
Aug 06, 2018 | 56.80 | 56.80 | 50.40 | 51.60 | 861 | -4.40(-7.86%) |
Aug 03, 2018 | 58.60 | 59.00 | 53.00 | 56.00 | 1,695 | -2.60(-4.44%) |
Aug 02, 2018 | 56.40 | 60.80 | 56.40 | 58.60 | 2,352 | +1.85(+3.27%) |