Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.00 | 84.75 | 79.00 | 84.50 | 27,044 | +6.00(+7.64%) |
Nov 29, 2018 | 77.50 | 79.50 | 75.60 | 78.50 | 16,763 | +2.00(+2.61%) |
Nov 28, 2018 | 75.50 | 77.50 | 74.75 | 76.50 | 17,765 | +0.50(+0.66%) |
Nov 27, 2018 | 72.75 | 76.25 | 72.50 | 76.00 | 9,594 | +1.00(+1.33%) |
Nov 26, 2018 | 70.50 | 76.00 | 70.25 | 75.00 | 12,141 | +2.00(+2.74%) |
Nov 23, 2018 | 74.25 | 74.25 | 62.50 | 73.00 | 13,916 | -2.50(-3.31%) |
Nov 21, 2018 | 75.50 | 75.50 | 75.50 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 73.25 | 76.33 | 72.00 | 75.50 | 35,861 | +0.50(+0.67%) |
Nov 19, 2018 | 70.00 | 76.25 | 69.00 | 75.00 | 54,976 | +2.50(+3.45%) |
Nov 16, 2018 | 68.25 | 73.50 | 65.50 | 72.50 | 149,156 | +9.00(+14.17%) |
Nov 15, 2018 | 61.00 | 64.50 | 59.75 | 63.50 | 23,948 | +2.75(+4.53%) |
Nov 14, 2018 | 60.00 | 61.25 | 58.50 | 60.75 | 6,643 | +1.25(+2.10%) |
Nov 13, 2018 | 60.25 | 62.00 | 58.00 | 59.50 | 19,779 | -0.75(-1.24%) |
Nov 12, 2018 | 57.00 | 62.50 | 57.00 | 60.25 | 19,306 | +3.75(+6.64%) |
Nov 09, 2018 | 53.75 | 56.75 | 53.00 | 56.50 | 10,144 | +3.25(+6.10%) |
Nov 08, 2018 | 52.00 | 55.50 | 51.00 | 53.25 | 7,956 | +1.75(+3.40%) |
Nov 07, 2018 | 57.00 | 58.25 | 51.25 | 51.50 | 25,390 | -7.75(-13.08%) |
Nov 06, 2018 | 57.50 | 62.25 | 57.00 | 59.25 | 19,546 | +0.00(+0.00%) |
Nov 05, 2018 | 57.50 | 61.75 | 56.50 | 59.25 | 39,053 | +3.50(+6.28%) |
Nov 02, 2018 | 54.25 | 57.25 | 51.75 | 55.75 | 35,568 | +1.25(+2.29%) |
Nov 01, 2018 | 48.75 | 57.25 | 45.25 | 54.50 | 104,737 | +0.00(+0.00%) |
Oct 31, 2018 | 35.00 | 56.75 | 35.00 | 54.50 | 686,415 | +22.00(+67.69%) |
Oct 30, 2018 | 32.75 | 33.75 | 32.25 | 32.50 | 1,066 | -0.50(-1.52%) |
Oct 29, 2018 | 33.25 | 34.50 | 32.75 | 33.00 | 2,175 | +0.50(+1.54%) |
Oct 26, 2018 | 32.50 | 34.50 | 32.50 | 32.50 | 2,728 | -0.75(-2.26%) |
Oct 25, 2018 | 32.75 | 34.50 | 32.41 | 33.25 | 3,236 | +0.75(+2.31%) |
Oct 24, 2018 | 34.75 | 35.58 | 32.25 | 32.50 | 4,822 | -3.00(-8.45%) |
Oct 23, 2018 | 35.75 | 35.83 | 33.67 | 35.50 | 2,043 | -0.75(-2.07%) |
Oct 22, 2018 | 36.25 | 37.50 | 36.00 | 36.25 | 864 | -0.25(-0.68%) |
Oct 19, 2018 | 34.75 | 38.25 | 34.75 | 36.50 | 1,472 | +1.75(+5.04%) |
Oct 18, 2018 | 38.50 | 38.50 | 34.25 | 34.75 | 4,677 | -3.50(-9.15%) |
Oct 17, 2018 | 40.00 | 40.00 | 38.25 | 38.25 | 780 | -0.25(-0.65%) |
Oct 16, 2018 | 38.00 | 40.50 | 36.75 | 38.50 | 1,753 | +0.50(+1.32%) |
Oct 15, 2018 | 38.50 | 39.50 | 36.27 | 38.00 | 1,844 | -0.50(-1.30%) |
Oct 12, 2018 | 40.00 | 41.00 | 38.50 | 38.50 | 4,828 | -2.00(-4.94%) |
Oct 11, 2018 | 41.00 | 42.00 | 40.25 | 40.50 | 5,181 | -1.75(-4.14%) |
Oct 10, 2018 | 41.25 | 42.50 | 41.25 | 42.25 | 2,021 | +0.75(+1.81%) |
Oct 09, 2018 | 41.75 | 43.50 | 41.25 | 41.50 | 1,874 | -0.25(-0.60%) |
Oct 08, 2018 | 43.25 | 43.45 | 41.25 | 41.75 | 2,064 | -1.75(-4.02%) |
Oct 05, 2018 | 44.25 | 45.50 | 43.25 | 43.50 | 1,836 | -0.50(-1.14%) |
Oct 04, 2018 | 43.25 | 44.50 | 43.25 | 44.00 | 2,986 | -0.50(-1.12%) |
Oct 03, 2018 | 43.75 | 45.00 | 43.25 | 44.50 | 2,073 | +0.50(+1.14%) |
Oct 02, 2018 | 43.25 | 45.00 | 43.25 | 44.00 | 1,993 | +0.25(+0.57%) |
Oct 01, 2018 | 43.00 | 44.50 | 43.00 | 43.75 | 1,524 | +0.25(+0.57%) |
Sep 28, 2018 | 43.00 | 44.50 | 43.00 | 43.50 | 688 | +0.00(+0.00%) |
Sep 27, 2018 | 42.50 | 44.00 | 42.50 | 43.50 | 1,899 | +0.25(+0.58%) |
Sep 26, 2018 | 42.75 | 43.25 | 42.50 | 43.25 | 695 | +0.50(+1.17%) |
Sep 25, 2018 | 42.75 | 43.25 | 42.50 | 42.75 | 1,315 | +0.00(+0.00%) |
Sep 24, 2018 | 42.75 | 43.50 | 42.25 | 42.75 | 2,277 | -0.50(-1.16%) |
Sep 21, 2018 | 43.75 | 44.00 | 43.25 | 43.25 | 1,320 | -0.25(-0.57%) |
Sep 20, 2018 | 41.25 | 44.02 | 41.25 | 43.50 | 5,385 | +2.70(+6.63%) |
Sep 19, 2018 | 41.50 | 41.75 | 40.25 | 40.80 | 2,156 | -0.45(-1.10%) |
Sep 18, 2018 | 40.75 | 41.75 | 40.25 | 41.25 | 2,071 | +0.25(+0.61%) |
Sep 17, 2018 | 40.25 | 41.75 | 40.25 | 41.00 | 2,292 | +1.00(+2.50%) |
Sep 14, 2018 | 40.00 | 42.25 | 40.00 | 40.00 | 2,332 | -1.00(-2.44%) |
Sep 13, 2018 | 41.25 | 42.00 | 41.00 | 41.00 | 3,024 | -0.88(-2.09%) |
Sep 12, 2018 | 41.25 | 42.00 | 41.25 | 41.88 | 2,356 | -0.12(-0.30%) |
Sep 11, 2018 | 42.00 | 43.00 | 41.25 | 42.00 | 2,913 | -0.50(-1.18%) |
Sep 10, 2018 | 43.25 | 43.51 | 42.50 | 42.50 | 1,874 | -1.25(-2.86%) |
Sep 07, 2018 | 43.75 | 45.00 | 42.75 | 43.75 | 1,908 | -0.25(-0.57%) |
Sep 06, 2018 | 44.50 | 45.50 | 43.25 | 44.00 | 1,972 | -0.50(-1.12%) |
Sep 05, 2018 | 44.25 | 45.00 | 43.50 | 44.50 | 1,865 | -0.50(-1.11%) |