Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.00 | 27.00 | 24.75 | 24.75 | 600 | +0.00(+0.00%) |
Nov 29, 2018 | 25.75 | 25.75 | 24.75 | 24.75 | 639 | +0.08(+0.33%) |
Nov 28, 2018 | 25.75 | 25.75 | 23.55 | 24.67 | 1,478 | -0.33(-1.33%) |
Nov 27, 2018 | 25.00 | 26.47 | 25.00 | 25.00 | 2,265 | +0.00(+0.00%) |
Nov 26, 2018 | 26.00 | 26.00 | 24.06 | 25.00 | 1,155 | -1.00(-3.85%) |
Nov 23, 2018 | 24.00 | 26.00 | 24.00 | 26.00 | 624 | +2.04(+8.51%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +1.54(+6.87%) | |
Nov 20, 2018 | 21.83 | 22.50 | 20.50 | 22.42 | 1,160 | +0.59(+2.71%) |
Nov 19, 2018 | 23.25 | 23.25 | 21.63 | 21.83 | 1,970 | -0.67(-2.99%) |
Nov 16, 2018 | 23.75 | 23.75 | 22.50 | 22.50 | 256 | -0.00(-0.02%) |
Nov 15, 2018 | 22.77 | 23.38 | 22.06 | 22.50 | 1,722 | -0.13(-0.57%) |
Nov 14, 2018 | 22.25 | 23.62 | 22.25 | 22.64 | 1,614 | +0.39(+1.73%) |
Nov 13, 2018 | 23.27 | 23.30 | 20.53 | 22.25 | 5,718 | -0.50(-2.20%) |
Nov 12, 2018 | 29.75 | 30.75 | 22.50 | 22.75 | 16,668 | -8.75(-27.78%) |
Nov 09, 2018 | 31.75 | 32.00 | 30.75 | 31.50 | 832 | +0.00(+0.00%) |
Nov 08, 2018 | 30.00 | 32.00 | 29.53 | 31.50 | 2,950 | +2.00(+6.78%) |
Nov 07, 2018 | 30.25 | 31.25 | 29.25 | 29.50 | 3,947 | -1.00(-3.28%) |
Nov 06, 2018 | 31.00 | 32.50 | 29.25 | 30.50 | 4,212 | +0.00(+0.00%) |
Nov 05, 2018 | 31.75 | 32.75 | 29.00 | 30.50 | 2,079 | -0.75(-2.40%) |
Nov 02, 2018 | 32.25 | 33.75 | 30.00 | 31.25 | 4,616 | -0.72(-2.24%) |
Nov 01, 2018 | 32.25 | 33.76 | 31.25 | 31.97 | 2,270 | -0.28(-0.88%) |
Oct 31, 2018 | 33.75 | 36.00 | 32.25 | 32.25 | 4,071 | -1.50(-4.44%) |
Oct 30, 2018 | 32.50 | 34.25 | 32.50 | 33.75 | 2,233 | +1.25(+3.85%) |
Oct 29, 2018 | 32.75 | 34.75 | 32.50 | 32.50 | 560 | -1.25(-3.70%) |
Oct 26, 2018 | 33.50 | 34.25 | 32.75 | 33.75 | 608 | +0.75(+2.27%) |
Oct 25, 2018 | 33.50 | 34.50 | 33.00 | 33.00 | 1,202 | +0.50(+1.54%) |
Oct 24, 2018 | 32.75 | 34.50 | 32.50 | 32.50 | 724 | -1.00(-2.99%) |
Oct 23, 2018 | 34.75 | 34.75 | 33.25 | 33.50 | 452 | -1.25(-3.60%) |
Oct 22, 2018 | 35.25 | 35.50 | 31.75 | 34.75 | 3,208 | -0.50(-1.42%) |
Oct 19, 2018 | 36.25 | 36.25 | 35.00 | 35.25 | 2,116 | -1.25(-3.42%) |
Oct 18, 2018 | 37.00 | 37.25 | 36.25 | 36.50 | 3,534 | -0.75(-2.01%) |
Oct 17, 2018 | 37.50 | 37.50 | 36.75 | 37.25 | 1,394 | -0.50(-1.32%) |
Oct 16, 2018 | 37.50 | 39.25 | 35.25 | 37.75 | 367 | +0.00(+0.00%) |
Oct 15, 2018 | 38.50 | 39.50 | 37.00 | 37.75 | 832 | -0.75(-1.95%) |
Oct 12, 2018 | 39.50 | 40.75 | 36.50 | 38.50 | 4,540 | -1.00(-2.53%) |
Oct 11, 2018 | 40.25 | 41.25 | 35.50 | 39.50 | 1,442 | -0.75(-1.86%) |
Oct 10, 2018 | 42.50 | 42.50 | 40.25 | 40.25 | 1,424 | -1.75(-4.17%) |
Oct 09, 2018 | 41.00 | 43.00 | 41.00 | 42.00 | 903 | -0.50(-1.18%) |
Oct 08, 2018 | 43.00 | 43.47 | 42.00 | 42.50 | 1,178 | -0.50(-1.16%) |
Oct 05, 2018 | 43.50 | 44.00 | 42.62 | 43.00 | 1,252 | -0.27(-0.63%) |
Oct 04, 2018 | 42.57 | 43.75 | 42.50 | 43.27 | 1,435 | +0.52(+1.22%) |
Oct 03, 2018 | 42.75 | 43.25 | 42.00 | 42.75 | 495 | -0.50(-1.16%) |
Oct 02, 2018 | 42.50 | 43.91 | 42.25 | 43.25 | 870 | +1.25(+2.98%) |
Oct 01, 2018 | 42.75 | 44.25 | 42.00 | 42.00 | 966 | -1.50(-3.45%) |
Sep 28, 2018 | 43.75 | 44.00 | 43.50 | 43.50 | 216 | -0.25(-0.57%) |
Sep 27, 2018 | 44.20 | 44.25 | 43.50 | 43.75 | 416 | +0.25(+0.57%) |
Sep 26, 2018 | 44.50 | 45.00 | 42.50 | 43.50 | 602 | -1.00(-2.25%) |
Sep 25, 2018 | 43.75 | 45.00 | 43.75 | 44.50 | 649 | +0.50(+1.14%) |
Sep 24, 2018 | 43.75 | 45.50 | 43.00 | 44.00 | 1,712 | +0.25(+0.57%) |
Sep 21, 2018 | 42.75 | 43.75 | 42.50 | 43.75 | 552 | +1.00(+2.34%) |
Sep 20, 2018 | 42.50 | 43.27 | 42.00 | 42.75 | 938 | +0.00(+0.00%) |
Sep 19, 2018 | 43.75 | 43.75 | 42.25 | 42.75 | 1,056 | -1.25(-2.84%) |
Sep 18, 2018 | 43.75 | 44.00 | 43.25 | 44.00 | 846 | +1.25(+2.92%) |
Sep 17, 2018 | 43.00 | 44.00 | 42.25 | 42.75 | 943 | +0.25(+0.59%) |
Sep 14, 2018 | 43.50 | 44.00 | 42.50 | 42.50 | 652 | -1.02(-2.35%) |
Sep 13, 2018 | 43.50 | 44.00 | 42.55 | 43.52 | 1,022 | +0.02(+0.06%) |
Sep 12, 2018 | 43.25 | 43.75 | 43.25 | 43.50 | 548 | -0.12(-0.29%) |
Sep 11, 2018 | 43.25 | 43.73 | 43.25 | 43.62 | 381 | +0.62(+1.45%) |
Sep 10, 2018 | 42.75 | 43.89 | 42.75 | 43.00 | 639 | -0.50(-1.15%) |
Sep 07, 2018 | 44.00 | 44.00 | 43.00 | 43.50 | 836 | +0.75(+1.75%) |
Sep 06, 2018 | 43.00 | 44.00 | 42.31 | 42.75 | 1,047 | -1.12(-2.56%) |
Sep 05, 2018 | 43.00 | 44.00 | 42.50 | 43.88 | 1,443 | -0.12(-0.28%) |