Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.50 | 37.80 | 35.50 | 36.60 | 160 | +0.40(+1.10%) |
Nov 29, 2018 | 35.30 | 37.30 | 34.97 | 36.20 | 101 | -0.72(-1.96%) |
Nov 28, 2018 | 35.00 | 36.92 | 35.00 | 36.92 | 141 | +2.12(+6.11%) |
Nov 27, 2018 | 38.50 | 38.50 | 34.80 | 34.80 | 760 | -1.80(-4.92%) |
Nov 26, 2018 | 33.40 | 36.60 | 33.40 | 36.60 | 41 | -0.20(-0.54%) |
Nov 23, 2018 | 36.80 | 36.80 | 36.80 | 36.80 | 60 | +1.82(+5.22%) |
Nov 21, 2018 | 34.98 | 34.98 | 34.98 | 0 | -0.32(-0.92%) | |
Nov 20, 2018 | 35.60 | 35.60 | 32.27 | 35.30 | 546 | -3.98(-10.12%) |
Nov 19, 2018 | 39.27 | 39.27 | 39.27 | 39.27 | 20 | +0.38(+0.96%) |
Nov 15, 2018 | 38.90 | 38.90 | 38.90 | 0 | +0.70(+1.83%) | |
Nov 14, 2018 | 33.80 | 38.90 | 33.80 | 38.20 | 592 | +2.60(+7.30%) |
Nov 13, 2018 | 37.00 | 41.20 | 34.50 | 35.60 | 1,364 | -4.65(-11.55%) |
Nov 12, 2018 | 36.40 | 40.25 | 35.00 | 40.25 | 764 | +0.45(+1.13%) |
Nov 09, 2018 | 41.90 | 41.90 | 35.80 | 39.80 | 1,070 | -0.10(-0.25%) |
Nov 08, 2018 | 40.66 | 40.66 | 39.45 | 39.90 | 213 | +4.20(+11.76%) |
Nov 07, 2018 | 38.40 | 38.40 | 35.70 | 35.70 | 100 | +0.70(+2.00%) |
Nov 06, 2018 | 34.00 | 35.00 | 34.00 | 35.00 | 341 | -3.02(-7.96%) |
Nov 05, 2018 | 37.27 | 40.50 | 36.00 | 38.02 | 688 | +0.52(+1.40%) |
Nov 02, 2018 | 39.30 | 40.20 | 37.30 | 37.50 | 210 | -2.30(-5.78%) |
Nov 01, 2018 | 37.70 | 39.80 | 37.00 | 39.80 | 281 | +2.01(+5.32%) |
Oct 30, 2018 | 37.79 | 37.79 | 37.79 | 0 | -0.01(-0.03%) | |
Oct 29, 2018 | 37.80 | 37.80 | 37.80 | 37.80 | 10 | -0.20(-0.53%) |
Oct 26, 2018 | 38.00 | 39.90 | 38.00 | 38.00 | 280 | -0.98(-2.50%) |
Oct 23, 2018 | 38.98 | 38.98 | 38.98 | 0 | -2.82(-6.76%) | |
Oct 22, 2018 | 39.70 | 41.80 | 38.10 | 41.80 | 131 | +1.40(+3.47%) |
Oct 19, 2018 | 37.80 | 49.30 | 37.80 | 40.40 | 5,620 | +5.40(+15.42%) |
Oct 18, 2018 | 33.60 | 39.70 | 32.76 | 35.00 | 2,189 | +4.40(+14.39%) |
Oct 17, 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 3 | +0.00(+0.00%) |
Oct 16, 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 7 | +0.00(+0.00%) |
Oct 15, 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Oct 12, 2018 | 32.00 | 32.00 | 30.60 | 30.60 | 1,180 | -1.40(-4.37%) |
Oct 11, 2018 | 30.10 | 32.00 | 30.00 | 32.00 | 475 | +1.10(+3.56%) |
Oct 10, 2018 | 33.10 | 34.67 | 30.90 | 30.90 | 51 | -5.10(-14.17%) |
Oct 09, 2018 | 36.00 | 36.00 | 3 | +0.00(+0.00%) | ||
Oct 08, 2018 | 35.40 | 36.24 | 35.10 | 36.00 | 1,264 | -0.55(-1.50%) |
Oct 05, 2018 | 36.55 | 36.55 | 36.55 | 36.55 | 10 | -1.25(-3.31%) |
Oct 04, 2018 | 37.12 | 37.80 | 37.12 | 37.80 | 37 | -1.02(-2.62%) |
Oct 03, 2018 | 38.82 | 38.82 | 38.82 | 38.82 | 51 | +0.26(+0.68%) |
Oct 02, 2018 | 38.56 | 38.56 | 38.56 | 38.56 | 12 | +3.38(+9.62%) |
Oct 01, 2018 | 38.73 | 38.73 | 35.17 | 35.17 | 45 | -4.43(-11.18%) |
Sep 28, 2018 | 39.70 | 39.70 | 39.50 | 39.60 | 50 | +3.10(+8.49%) |
Sep 27, 2018 | 37.80 | 38.40 | 36.50 | 36.50 | 965 | -4.20(-10.32%) |
Sep 26, 2018 | 40.70 | 40.70 | 10 | +0.00(+0.00%) | ||
Sep 25, 2018 | 42.20 | 43.10 | 40.60 | 40.70 | 381 | -4.52(-9.99%) |
Sep 21, 2018 | 45.22 | 45.22 | 45.22 | 0 | -3.28(-6.76%) | |
Sep 20, 2018 | 45.50 | 49.00 | 45.10 | 48.50 | 1,577 | +1.10(+2.32%) |
Sep 19, 2018 | 53.30 | 53.50 | 47.30 | 47.40 | 617 | -6.10(-11.40%) |
Sep 18, 2018 | 53.39 | 53.50 | 48.77 | 53.50 | 1,333 | +3.80(+7.65%) |
Sep 17, 2018 | 55.00 | 55.00 | 48.51 | 49.70 | 567 | -4.10(-7.62%) |
Sep 14, 2018 | 50.00 | 53.80 | 49.70 | 53.80 | 480 | +0.07(+0.14%) |
Sep 13, 2018 | 50.00 | 54.00 | 50.00 | 53.73 | 571 | -0.17(-0.32%) |
Sep 12, 2018 | 56.40 | 56.40 | 50.07 | 53.90 | 1,173 | +0.27(+0.51%) |
Sep 11, 2018 | 54.50 | 54.50 | 52.05 | 53.63 | 200 | -3.37(-5.92%) |
Sep 10, 2018 | 58.50 | 59.00 | 52.80 | 57.00 | 590 | +0.90(+1.60%) |
Sep 07, 2018 | 54.90 | 56.10 | 50.30 | 56.10 | 500 | +3.30(+6.25%) |
Sep 06, 2018 | 50.30 | 53.70 | 49.90 | 52.80 | 190 | +0.90(+1.73%) |
Sep 05, 2018 | 47.70 | 51.90 | 47.70 | 51.90 | 270 | +0.00(+0.00%) |
Sep 04, 2018 | 51.80 | 54.63 | 47.00 | 51.90 | 227 | +0.10(+0.19%) |
Aug 31, 2018 | 51.80 | 51.80 | 51.80 | 0 | -7.93(-13.27%) | |
Aug 30, 2018 | 57.00 | 59.73 | 56.04 | 59.73 | 326 | -0.87(-1.44%) |
Aug 29, 2018 | 60.60 | 60.60 | 3 | +0.00(+0.00%) | ||
Aug 28, 2018 | 61.30 | 62.11 | 60.60 | 60.60 | 161 | +1.34(+2.26%) |
Aug 27, 2018 | 55.84 | 60.33 | 55.84 | 59.26 | 157 | -0.64(-1.07%) |
Aug 24, 2018 | 58.00 | 61.80 | 56.00 | 59.90 | 340 | +0.30(+0.50%) |
Aug 23, 2018 | 60.31 | 62.40 | 57.50 | 59.60 | 727 | -1.40(-2.30%) |
Aug 22, 2018 | 58.50 | 62.00 | 54.73 | 61.00 | 421 | +1.90(+3.22%) |
Aug 21, 2018 | 58.50 | 62.10 | 58.50 | 59.10 | 133 | -2.90(-4.68%) |
Aug 20, 2018 | 62.00 | 62.00 | 62.00 | 62.00 | 173 | -0.50(-0.80%) |
Aug 17, 2018 | 53.90 | 62.50 | 53.00 | 62.50 | 1,360 | +5.50(+9.65%) |
Aug 16, 2018 | 58.00 | 60.00 | 54.10 | 57.00 | 231 | -5.66(-9.03%) |
Aug 15, 2018 | 62.66 | 62.66 | 0 | +0.00(+0.00%) | ||
Aug 14, 2018 | 62.80 | 62.80 | 62.21 | 62.66 | 421 | +3.26(+5.49%) |
Aug 13, 2018 | 60.50 | 60.50 | 59.40 | 59.40 | 214 | -1.40(-2.30%) |
Aug 10, 2018 | 60.80 | 60.80 | 60.80 | 60.80 | 10 | +0.02(+0.04%) |
Aug 09, 2018 | 60.78 | 60.78 | 60.78 | 60.78 | 0 | +0.00(+0.00%) |
Aug 08, 2018 | 60.50 | 60.78 | 60.50 | 60.78 | 32 | +0.58(+0.96%) |
Aug 07, 2018 | 60.20 | 60.20 | 60.20 | 60.20 | 1 | +0.00(+0.00%) |
Aug 06, 2018 | 60.20 | 60.20 | 60.20 | 60.20 | 23 | -0.30(-0.50%) |
Aug 03, 2018 | 60.50 | 60.50 | 60.50 | 60.50 | 10 | -0.02(-0.03%) |
Aug 02, 2018 | 60.52 | 60.52 | 60.52 | 60.52 | 41 | -0.88(-1.44%) |
Jul 31, 2018 | 61.40 | 61.40 | 61.40 | 0 | -1.20(-1.92%) | |
Jul 30, 2018 | 62.60 | 62.60 | 62.60 | 62.60 | 16 | +1.90(+3.13%) |
Jul 27, 2018 | 60.70 | 60.70 | 60.70 | 60.70 | 10 | +0.01(+0.02%) |
Jul 26, 2018 | 60.69 | 60.69 | 60.69 | 3 | -2.11(-3.36%) | |
Jul 25, 2018 | 60.31 | 62.80 | 60.30 | 62.80 | 190 | +2.27(+3.75%) |
Jul 24, 2018 | 62.10 | 62.62 | 60.53 | 60.53 | 185 | +1.03(+1.74%) |
Jul 23, 2018 | 61.40 | 61.89 | 59.50 | 59.50 | 140 | +0.95(+1.62%) |
Jul 20, 2018 | 58.50 | 59.50 | 58.20 | 58.55 | 150 | -1.65(-2.74%) |
Jul 18, 2018 | 60.20 | 60.20 | 60.20 | 0 | -1.42(-2.31%) | |
Jul 17, 2018 | 61.62 | 61.62 | 61.62 | 61.62 | 11 | -0.17(-0.28%) |
Jul 16, 2018 | 61.70 | 61.80 | 61.40 | 61.80 | 177 | +0.00(+0.00%) |
Jul 12, 2018 | 61.80 | 61.80 | 61.80 | 0 | -0.61(-0.97%) | |
Jul 11, 2018 | 59.98 | 62.41 | 55.30 | 62.41 | 530 | +1.46(+2.40%) |
Jul 10, 2018 | 61.42 | 62.80 | 60.94 | 60.94 | 481 | +2.44(+4.18%) |
Jul 09, 2018 | 62.70 | 62.80 | 56.33 | 58.50 | 373 | -2.66(-4.35%) |
Jul 02, 2018 | 61.16 | 61.16 | 61.16 | 0 | -0.54(-0.88%) | |
Jun 29, 2018 | 62.80 | 62.80 | 60.95 | 61.70 | 48 | +3.00(+5.11%) |
Jun 28, 2018 | 58.90 | 58.90 | 58.70 | 58.70 | 25 | -2.70(-4.40%) |
Jun 27, 2018 | 61.40 | 61.40 | 61.40 | 61.40 | 55 | +0.01(+0.02%) |
Jun 26, 2018 | 53.34 | 62.30 | 53.34 | 61.39 | 1,066 | +3.69(+6.39%) |
Jun 25, 2018 | 55.20 | 58.50 | 53.53 | 57.70 | 815 | -0.80(-1.37%) |
Jun 22, 2018 | 56.80 | 58.50 | 52.34 | 58.50 | 2,523 | +1.79(+3.15%) |
Jun 21, 2018 | 52.40 | 56.82 | 52.40 | 56.71 | 710 | +2.71(+5.03%) |
Jun 20, 2018 | 55.10 | 57.50 | 53.80 | 54.00 | 421 | -1.13(-2.04%) |
Jun 19, 2018 | 57.30 | 57.39 | 55.13 | 55.13 | 418 | -2.67(-4.62%) |
Jun 18, 2018 | 53.40 | 58.00 | 53.40 | 57.80 | 611 | +0.55(+0.96%) |
Jun 15, 2018 | 56.20 | 57.56 | 54.00 | 57.25 | 272 | -0.59(-1.03%) |
Jun 14, 2018 | 55.50 | 57.84 | 54.30 | 57.84 | 453 | +3.57(+6.59%) |
Jun 13, 2018 | 53.60 | 54.27 | 53.60 | 54.27 | 114 | +2.70(+5.23%) |
Jun 12, 2018 | 55.50 | 56.05 | 51.27 | 51.58 | 250 | -4.42(-7.90%) |
Jun 11, 2018 | 58.50 | 58.50 | 56.00 | 56.00 | 580 | -1.30(-2.27%) |
Jun 08, 2018 | 57.30 | 57.30 | 57.30 | 57.30 | 16 | +1.10(+1.96%) |
Jun 07, 2018 | 56.50 | 58.40 | 56.10 | 56.20 | 407 | -1.30(-2.26%) |
Jun 06, 2018 | 58.35 | 58.35 | 57.50 | 57.50 | 105 | +1.30(+2.31%) |
Jun 04, 2018 | 56.20 | 56.20 | 56.20 | 4 | -1.91(-3.29%) | |
Jun 01, 2018 | 58.10 | 58.11 | 58.00 | 58.11 | 1,200 | +0.44(+0.77%) |
May 31, 2018 | 56.70 | 58.30 | 56.70 | 57.67 | 1,211 | +1.57(+2.80%) |
May 30, 2018 | 56.10 | 56.10 | 56.10 | 56.10 | 12 | +1.60(+2.94%) |
May 29, 2018 | 55.09 | 56.30 | 54.50 | 54.50 | 182 | +0.00(+0.00%) |
May 25, 2018 | 54.50 | 54.50 | 54.50 | 0 | -1.01(-1.81%) | |
May 24, 2018 | 56.00 | 56.19 | 51.84 | 55.51 | 936 | -2.79(-4.79%) |
May 22, 2018 | 58.30 | 58.30 | 58.30 | 31 | -0.10(-0.17%) | |
May 21, 2018 | 58.50 | 58.50 | 54.22 | 58.40 | 978 | +1.30(+2.27%) |
May 18, 2018 | 57.10 | 57.10 | 57.10 | 57.10 | 22 | -0.50(-0.87%) |
May 17, 2018 | 51.97 | 58.00 | 51.97 | 57.60 | 439 | +0.25(+0.43%) |
May 16, 2018 | 58.33 | 58.33 | 49.40 | 57.35 | 223 | -0.82(-1.42%) |
May 15, 2018 | 51.25 | 58.17 | 51.25 | 58.17 | 170 | +2.34(+4.19%) |
May 14, 2018 | 54.00 | 55.84 | 54.00 | 55.84 | 110 | +1.94(+3.60%) |
May 11, 2018 | 54.20 | 54.20 | 50.40 | 53.90 | 175 | -1.00(-1.82%) |
May 10, 2018 | 55.00 | 58.00 | 54.90 | 54.90 | 229 | -1.60(-2.83%) |
May 09, 2018 | 56.80 | 57.50 | 55.50 | 56.50 | 268 | -0.50(-0.88%) |
May 08, 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 90 | -0.50(-0.87%) |
May 07, 2018 | 56.50 | 60.00 | 56.50 | 57.50 | 547 | -0.05(-0.08%) |
May 04, 2018 | 50.70 | 58.80 | 50.32 | 57.55 | 1,557 | +6.55(+12.84%) |
May 03, 2018 | 55.41 | 56.40 | 51.00 | 51.00 | 562 | -3.90(-7.10%) |
Apr 30, 2018 | 54.90 | 54.90 | 54.90 | 2 | +0.10(+0.18%) | |
Apr 26, 2018 | 54.80 | 54.80 | 54.80 | 1 | +0.90(+1.67%) | |
Apr 25, 2018 | 57.50 | 57.50 | 53.90 | 53.90 | 1,701 | +0.80(+1.51%) |
Apr 23, 2018 | 53.10 | 53.10 | 53.10 | 0 | -4.20(-7.33%) | |
Apr 19, 2018 | 57.30 | 57.30 | 57.30 | 1 | +0.10(+0.17%) | |
Apr 18, 2018 | 54.90 | 57.20 | 54.90 | 57.20 | 1,727 | +1.75(+3.16%) |
Apr 16, 2018 | 55.45 | 55.45 | 55.45 | 0 | -2.00(-3.47%) | |
Apr 13, 2018 | 52.20 | 59.80 | 51.60 | 57.44 | 3,299 | -0.46(-0.79%) |
Apr 12, 2018 | 56.80 | 57.90 | 56.00 | 57.90 | 821 | +0.00(+0.00%) |
Apr 10, 2018 | 57.90 | 57.90 | 57.90 | 1 | +0.00(+0.00%) | |
Apr 09, 2018 | 57.90 | 57.90 | 57.90 | 57.90 | 226 | -0.30(-0.52%) |
Apr 06, 2018 | 60.00 | 60.00 | 50.50 | 58.20 | 2,380 | +3.20(+5.82%) |
Apr 05, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 130 | +0.06(+0.11%) |
Apr 04, 2018 | 54.38 | 58.00 | 53.77 | 54.94 | 713 | -4.96(-8.28%) |
Apr 03, 2018 | 59.90 | 59.90 | 59.90 | 59.90 | 23 | +5.90(+10.93%) |
Apr 02, 2018 | 53.90 | 54.00 | 53.90 | 54.00 | 135 | +2.20(+4.25%) |
Mar 28, 2018 | 51.80 | 51.80 | 51.80 | 0 | -0.25(-0.48%) | |
Mar 23, 2018 | 52.05 | 52.05 | 52.05 | 0 | +0.55(+1.06%) | |
Mar 22, 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 23 | -1.42(-2.68%) |
Mar 20, 2018 | 52.92 | 52.92 | 52.92 | 0 | +1.32(+2.56%) | |
Mar 19, 2018 | 51.50 | 51.60 | 51.50 | 51.60 | 103 | -0.00(-0.00%) |
Mar 16, 2018 | 54.30 | 54.30 | 51.60 | 51.60 | 100 | -3.40(-6.18%) |
Mar 15, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 346 | +1.60(+3.00%) |
Mar 13, 2018 | 53.40 | 53.40 | 53.40 | 2 | +4.76(+9.78%) | |
Mar 12, 2018 | 48.64 | 48.64 | 48.64 | 48.64 | 20 | -2.36(-4.62%) |
Mar 08, 2018 | 51.00 | 51.00 | 51.00 | 2 | +5.00(+10.87%) | |
Mar 07, 2018 | 45.10 | 46.30 | 45.10 | 46.00 | 106 | -0.60(-1.29%) |