Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.00 | 56.80 | 53.84 | 56.40 | 808 | +3.20(+6.02%) |
Oct 30, 2018 | 52.80 | 54.40 | 52.00 | 53.20 | 416 | +0.00(+0.00%) |
Oct 29, 2018 | 54.00 | 55.20 | 51.58 | 53.20 | 416 | -1.00(-1.85%) |
Oct 26, 2018 | 52.40 | 54.80 | 52.00 | 54.20 | 245 | +0.60(+1.12%) |
Oct 25, 2018 | 53.60 | 55.60 | 52.00 | 53.60 | 462 | +0.40(+0.75%) |
Oct 24, 2018 | 54.80 | 56.00 | 52.80 | 53.20 | 210 | -2.80(-5.00%) |
Oct 23, 2018 | 56.00 | 56.00 | 48.40 | 56.00 | 1,261 | -1.20(-2.10%) |
Oct 22, 2018 | 57.20 | 58.00 | 54.80 | 57.20 | 921 | +0.80(+1.42%) |
Oct 19, 2018 | 56.80 | 61.60 | 54.40 | 56.40 | 4,620 | -0.40(-0.70%) |
Oct 18, 2018 | 57.60 | 58.29 | 55.60 | 56.80 | 713 | -0.80(-1.39%) |
Oct 17, 2018 | 54.80 | 58.40 | 54.80 | 57.60 | 2,102 | +2.40(+4.35%) |
Oct 16, 2018 | 56.80 | 56.92 | 54.80 | 55.20 | 894 | -1.60(-2.82%) |
Oct 15, 2018 | 57.60 | 57.60 | 54.00 | 56.80 | 508 | +1.20(+2.16%) |
Oct 12, 2018 | 54.40 | 56.80 | 54.40 | 55.60 | 440 | +0.40(+0.72%) |
Oct 11, 2018 | 54.40 | 56.00 | 54.00 | 55.20 | 828 | +0.80(+1.47%) |
Oct 10, 2018 | 56.80 | 59.20 | 54.40 | 54.40 | 2,459 | -2.00(-3.55%) |
Oct 09, 2018 | 57.20 | 57.60 | 56.00 | 56.40 | 193 | -0.80(-1.40%) |
Oct 08, 2018 | 57.20 | 57.60 | 54.00 | 57.20 | 475 | +1.20(+2.14%) |
Oct 05, 2018 | 58.00 | 58.00 | 54.00 | 56.00 | 1,422 | -2.40(-4.11%) |
Oct 04, 2018 | 60.80 | 61.20 | 56.00 | 58.40 | 706 | -3.20(-5.19%) |
Oct 03, 2018 | 59.60 | 62.80 | 58.00 | 61.60 | 596 | +2.00(+3.36%) |
Oct 02, 2018 | 61.20 | 61.20 | 55.60 | 59.60 | 3,752 | +1.20(+2.05%) |
Oct 01, 2018 | 56.80 | 58.80 | 53.88 | 58.40 | 556 | +0.80(+1.39%) |
Sep 28, 2018 | 58.00 | 59.20 | 55.60 | 57.60 | 890 | -0.40(-0.69%) |
Sep 27, 2018 | 56.00 | 59.60 | 56.00 | 58.00 | 1,097 | +2.00(+3.57%) |
Sep 26, 2018 | 55.60 | 56.40 | 54.40 | 56.00 | 467 | +0.18(+0.32%) |
Sep 25, 2018 | 54.40 | 56.00 | 53.47 | 55.82 | 829 | +1.42(+2.62%) |
Sep 24, 2018 | 55.60 | 55.60 | 52.00 | 54.40 | 1,229 | -0.80(-1.45%) |
Sep 21, 2018 | 53.60 | 57.20 | 51.60 | 55.20 | 2,312 | +3.60(+6.98%) |
Sep 20, 2018 | 52.40 | 53.20 | 50.80 | 51.60 | 1,220 | +0.00(+0.00%) |
Sep 19, 2018 | 52.00 | 53.20 | 49.20 | 51.60 | 1,122 | -0.80(-1.53%) |
Sep 18, 2018 | 51.20 | 53.20 | 50.00 | 52.40 | 610 | +0.80(+1.55%) |
Sep 17, 2018 | 52.80 | 56.00 | 50.40 | 51.60 | 966 | -0.80(-1.53%) |
Sep 14, 2018 | 54.40 | 57.20 | 51.20 | 52.40 | 1,782 | -2.80(-5.07%) |
Sep 13, 2018 | 53.60 | 56.80 | 53.60 | 55.20 | 597 | +1.60(+2.99%) |
Sep 12, 2018 | 55.20 | 55.60 | 52.00 | 53.60 | 818 | -2.40(-4.29%) |
Sep 11, 2018 | 57.20 | 57.52 | 52.40 | 56.00 | 1,977 | -1.20(-2.10%) |
Sep 10, 2018 | 56.80 | 57.60 | 54.40 | 57.20 | 1,223 | +1.20(+2.14%) |
Sep 07, 2018 | 61.60 | 61.60 | 53.60 | 56.00 | 2,580 | -5.60(-9.09%) |
Sep 06, 2018 | 63.20 | 63.20 | 59.20 | 61.60 | 1,602 | -2.00(-3.14%) |
Sep 05, 2018 | 64.80 | 66.80 | 60.40 | 63.60 | 5,568 | -2.40(-3.64%) |
Sep 04, 2018 | 65.20 | 66.80 | 64.00 | 66.00 | 2,552 | +2.00(+3.12%) |
Aug 31, 2018 | 64.00 | 64.00 | 64.00 | 0 | +1.20(+1.90%) | |
Aug 30, 2018 | 64.40 | 64.40 | 62.80 | 62.80 | 506 | -1.20(-1.87%) |
Aug 29, 2018 | 64.00 | 64.80 | 62.00 | 64.00 | 1,241 | +0.80(+1.27%) |
Aug 28, 2018 | 62.00 | 65.60 | 61.20 | 63.20 | 2,366 | +2.40(+3.95%) |
Aug 27, 2018 | 60.80 | 63.60 | 60.40 | 60.80 | 1,279 | -0.40(-0.65%) |
Aug 24, 2018 | 60.00 | 66.00 | 58.80 | 61.20 | 5,500 | +1.20(+2.00%) |
Aug 23, 2018 | 60.40 | 60.80 | 58.00 | 60.00 | 1,871 | +0.00(+0.00%) |
Aug 22, 2018 | 60.00 | 60.00 | 57.20 | 60.00 | 1,186 | +0.40(+0.67%) |
Aug 21, 2018 | 56.40 | 60.80 | 56.40 | 59.60 | 8,010 | +3.20(+5.67%) |
Aug 20, 2018 | 56.00 | 56.80 | 54.40 | 56.40 | 688 | +1.60(+2.92%) |
Aug 17, 2018 | 54.00 | 56.80 | 53.20 | 54.80 | 1,505 | +0.00(+0.00%) |
Aug 16, 2018 | 55.20 | 56.00 | 53.20 | 54.80 | 503 | +0.00(+0.00%) |
Aug 15, 2018 | 56.00 | 56.00 | 54.80 | 54.80 | 743 | -0.80(-1.44%) |
Aug 14, 2018 | 56.40 | 56.40 | 55.20 | 55.60 | 1,194 | -0.40(-0.71%) |
Aug 13, 2018 | 54.40 | 56.40 | 54.40 | 56.00 | 817 | +1.80(+3.32%) |
Aug 10, 2018 | 58.00 | 58.76 | 52.64 | 54.20 | 3,370 | -1.00(-1.81%) |
Aug 09, 2018 | 56.80 | 58.00 | 54.80 | 55.20 | 2,183 | -1.20(-2.13%) |
Aug 08, 2018 | 54.00 | 58.40 | 53.20 | 56.40 | 7,494 | +3.60(+6.82%) |
Aug 07, 2018 | 52.80 | 55.60 | 51.60 | 52.80 | 1,243 | -1.15(-2.14%) |
Aug 06, 2018 | 52.40 | 54.40 | 52.00 | 53.95 | 810 | +1.15(+2.18%) |
Aug 03, 2018 | 53.20 | 53.60 | 51.20 | 52.80 | 542 | +0.40(+0.76%) |
Aug 02, 2018 | 50.40 | 52.80 | 48.80 | 52.40 | 5,032 | +1.20(+2.34%) |