Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.00 | 43.00 | 41.00 | 41.80 | 891 | +0.10(+0.24%) |
Oct 30, 2018 | 41.00 | 42.00 | 41.00 | 41.70 | 875 | +0.10(+0.24%) |
Oct 29, 2018 | 41.50 | 42.00 | 41.10 | 41.60 | 1,108 | -0.20(-0.48%) |
Oct 26, 2018 | 41.50 | 42.30 | 41.20 | 41.80 | 940 | -0.70(-1.65%) |
Oct 25, 2018 | 41.00 | 43.00 | 40.00 | 42.50 | 925 | +1.60(+3.91%) |
Oct 24, 2018 | 41.20 | 42.45 | 40.80 | 40.90 | 1,066 | +0.00(+0.00%) |
Oct 23, 2018 | 41.00 | 42.00 | 40.80 | 40.90 | 1,049 | -1.10(-2.62%) |
Oct 22, 2018 | 41.60 | 42.50 | 41.60 | 42.00 | 751 | +0.40(+0.96%) |
Oct 19, 2018 | 41.60 | 44.70 | 41.00 | 41.60 | 2,680 | +0.30(+0.73%) |
Oct 18, 2018 | 42.50 | 45.50 | 40.00 | 41.30 | 1,450 | -1.68(-3.90%) |
Oct 17, 2018 | 40.30 | 42.98 | 40.00 | 42.98 | 1,373 | +1.98(+4.82%) |
Oct 16, 2018 | 41.00 | 44.60 | 40.90 | 41.00 | 1,114 | -0.50(-1.20%) |
Oct 15, 2018 | 43.00 | 43.00 | 41.30 | 41.50 | 488 | -1.40(-3.26%) |
Oct 12, 2018 | 44.10 | 45.40 | 41.50 | 42.90 | 1,470 | -0.10(-0.23%) |
Oct 11, 2018 | 41.50 | 43.60 | 41.50 | 43.00 | 1,972 | +1.70(+4.12%) |
Oct 10, 2018 | 42.10 | 42.60 | 41.00 | 41.30 | 241 | -0.40(-0.96%) |
Oct 09, 2018 | 42.20 | 42.70 | 41.70 | 41.70 | 1,567 | -1.40(-3.25%) |
Oct 08, 2018 | 43.00 | 43.10 | 42.00 | 43.10 | 497 | +0.50(+1.17%) |
Oct 05, 2018 | 43.60 | 44.20 | 42.20 | 42.60 | 1,730 | -1.20(-2.74%) |
Oct 04, 2018 | 45.60 | 49.50 | 43.40 | 43.80 | 876 | -1.70(-3.74%) |
Oct 03, 2018 | 45.50 | 49.90 | 44.10 | 45.50 | 1,367 | -0.90(-1.94%) |
Oct 02, 2018 | 45.00 | 47.30 | 45.00 | 46.40 | 777 | -0.09(-0.18%) |
Oct 01, 2018 | 45.10 | 47.37 | 45.10 | 46.48 | 1,104 | +0.09(+0.18%) |
Sep 28, 2018 | 49.60 | 49.60 | 45.60 | 46.40 | 830 | +1.60(+3.57%) |
Sep 27, 2018 | 48.20 | 51.10 | 44.80 | 44.80 | 1,082 | -3.20(-6.67%) |
Sep 26, 2018 | 50.50 | 51.00 | 48.00 | 48.00 | 808 | -2.00(-4.00%) |
Sep 25, 2018 | 51.20 | 51.20 | 50.00 | 50.00 | 706 | -2.90(-5.48%) |
Sep 24, 2018 | 52.40 | 52.90 | 50.10 | 52.90 | 410 | +0.60(+1.15%) |
Sep 21, 2018 | 51.50 | 56.00 | 51.10 | 52.30 | 5,380 | +1.70(+3.36%) |
Sep 20, 2018 | 50.40 | 52.16 | 50.10 | 50.60 | 3,002 | -1.40(-2.69%) |
Sep 19, 2018 | 52.20 | 52.20 | 50.90 | 52.00 | 596 | +0.00(+0.00%) |
Sep 18, 2018 | 49.90 | 52.00 | 49.80 | 52.00 | 1,133 | +0.10(+0.19%) |
Sep 17, 2018 | 49.70 | 52.20 | 49.30 | 51.90 | 940 | +2.50(+5.06%) |
Sep 14, 2018 | 47.80 | 49.50 | 47.80 | 49.40 | 30 | +1.00(+2.07%) |
Sep 13, 2018 | 51.40 | 51.40 | 48.10 | 48.40 | 4,066 | -2.40(-4.72%) |
Sep 12, 2018 | 52.10 | 52.10 | 50.50 | 50.80 | 731 | -0.70(-1.36%) |
Sep 11, 2018 | 51.50 | 53.80 | 50.90 | 51.50 | 1,364 | -0.20(-0.39%) |
Sep 10, 2018 | 53.00 | 56.26 | 51.00 | 51.70 | 1,970 | +0.70(+1.37%) |
Sep 07, 2018 | 51.70 | 54.70 | 51.00 | 51.00 | 900 | -0.70(-1.35%) |
Sep 06, 2018 | 53.30 | 57.30 | 50.10 | 51.70 | 2,302 | -0.40(-0.77%) |
Sep 05, 2018 | 51.90 | 52.80 | 51.90 | 52.10 | 89 | -0.60(-1.14%) |
Sep 04, 2018 | 51.80 | 52.70 | 51.50 | 52.70 | 91 | +0.60(+1.15%) |
Aug 31, 2018 | 52.10 | 52.10 | 52.10 | 0 | -0.70(-1.33%) | |
Aug 30, 2018 | 52.50 | 52.80 | 52.00 | 52.80 | 163 | +0.30(+0.57%) |
Aug 29, 2018 | 52.50 | 52.90 | 52.50 | 52.50 | 140 | +0.50(+0.96%) |
Aug 28, 2018 | 52.50 | 54.15 | 52.00 | 52.00 | 266 | -0.30(-0.57%) |
Aug 27, 2018 | 52.40 | 52.83 | 51.50 | 52.30 | 509 | +0.20(+0.38%) |
Aug 24, 2018 | 52.80 | 52.80 | 51.80 | 52.10 | 520 | -1.00(-1.88%) |
Aug 23, 2018 | 51.10 | 53.10 | 51.10 | 53.10 | 210 | +2.00(+3.91%) |
Aug 22, 2018 | 52.80 | 52.80 | 50.60 | 51.10 | 583 | -1.20(-2.29%) |
Aug 21, 2018 | 50.00 | 54.31 | 50.00 | 52.30 | 2,990 | +6.10(+13.20%) |
Aug 20, 2018 | 46.00 | 46.75 | 45.80 | 46.20 | 1,358 | -2.20(-4.55%) |
Aug 17, 2018 | 45.70 | 49.00 | 44.30 | 48.40 | 8,260 | +2.70(+5.91%) |
Aug 16, 2018 | 44.10 | 45.90 | 42.70 | 45.70 | 310 | +1.22(+2.73%) |
Aug 15, 2018 | 43.80 | 44.50 | 43.80 | 44.48 | 50 | +0.28(+0.64%) |
Aug 14, 2018 | 43.90 | 44.20 | 41.60 | 44.20 | 100 | +0.50(+1.14%) |
Aug 13, 2018 | 41.00 | 44.60 | 41.00 | 43.70 | 387 | +2.20(+5.30%) |
Aug 10, 2018 | 42.80 | 49.00 | 41.30 | 41.50 | 4,120 | +0.40(+0.97%) |
Aug 09, 2018 | 41.30 | 43.22 | 41.00 | 41.10 | 450 | -1.40(-3.29%) |
Aug 08, 2018 | 45.90 | 45.90 | 42.50 | 42.50 | 57 | -2.10(-4.71%) |
Aug 07, 2018 | 50.00 | 50.00 | 44.60 | 44.60 | 130 | -1.60(-3.46%) |
Aug 06, 2018 | 43.10 | 46.48 | 43.10 | 46.20 | 110 | +2.00(+4.52%) |
Aug 03, 2018 | 47.60 | 52.00 | 39.00 | 44.20 | 4,820 | -1.10(-2.43%) |
Aug 02, 2018 | 38.70 | 45.30 | 38.70 | 45.30 | 1,534 | +6.60(+17.05%) |