Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.10 | 45.30 | 39.10 | 43.30 | 79,550 | +4.20(+10.74%) |
Nov 29, 2018 | 38.70 | 39.80 | 38.20 | 39.10 | 17,738 | +0.10(+0.26%) |
Nov 28, 2018 | 38.20 | 39.40 | 37.20 | 39.00 | 22,544 | +0.60(+1.56%) |
Nov 27, 2018 | 39.10 | 40.20 | 37.80 | 38.40 | 17,940 | -0.70(-1.79%) |
Nov 26, 2018 | 40.40 | 40.40 | 37.90 | 39.10 | 32,923 | -1.30(-3.22%) |
Nov 23, 2018 | 37.70 | 40.70 | 37.30 | 40.40 | 21,370 | +2.50(+6.60%) |
Nov 21, 2018 | 37.90 | 37.90 | 37.90 | 0 | -1.90(-4.77%) | |
Nov 20, 2018 | 36.60 | 40.40 | 36.20 | 39.80 | 37,063 | +2.30(+6.13%) |
Nov 19, 2018 | 41.00 | 42.50 | 37.20 | 37.50 | 42,109 | -3.50(-8.54%) |
Nov 16, 2018 | 35.00 | 42.70 | 34.60 | 41.00 | 76,510 | +5.80(+16.48%) |
Nov 15, 2018 | 32.80 | 35.50 | 32.80 | 35.20 | 15,982 | +1.90(+5.71%) |
Nov 14, 2018 | 31.60 | 34.90 | 31.40 | 33.30 | 18,286 | +0.30(+0.91%) |
Nov 13, 2018 | 33.00 | 34.90 | 32.16 | 33.00 | 16,116 | +0.80(+2.48%) |
Nov 12, 2018 | 33.80 | 34.10 | 31.30 | 32.20 | 33,202 | -2.10(-6.12%) |
Nov 09, 2018 | 35.60 | 35.70 | 33.80 | 34.30 | 27,020 | -1.60(-4.46%) |
Nov 08, 2018 | 37.90 | 38.81 | 35.00 | 35.90 | 24,512 | -2.00(-5.28%) |
Nov 07, 2018 | 37.00 | 40.70 | 36.02 | 37.90 | 39,788 | +1.80(+4.99%) |
Nov 06, 2018 | 34.60 | 36.20 | 34.00 | 36.10 | 22,308 | +1.40(+4.03%) |
Nov 05, 2018 | 35.50 | 36.40 | 34.10 | 34.70 | 18,382 | -0.80(-2.25%) |
Nov 02, 2018 | 35.10 | 37.00 | 34.10 | 35.50 | 20,270 | +0.70(+2.01%) |
Nov 01, 2018 | 33.30 | 35.40 | 33.00 | 34.80 | 24,231 | +2.00(+6.10%) |
Oct 31, 2018 | 36.30 | 37.89 | 32.30 | 32.80 | 45,702 | -3.50(-9.64%) |
Oct 30, 2018 | 31.90 | 37.40 | 31.90 | 36.30 | 71,588 | +4.50(+14.15%) |
Oct 29, 2018 | 28.00 | 35.10 | 27.80 | 31.80 | 72,803 | +4.10(+14.80%) |
Oct 26, 2018 | 29.80 | 31.45 | 27.30 | 27.70 | 46,450 | -2.60(-8.58%) |
Oct 25, 2018 | 29.70 | 32.10 | 29.70 | 30.30 | 34,780 | +0.60(+2.02%) |
Oct 24, 2018 | 35.30 | 35.80 | 29.50 | 29.70 | 67,757 | -5.50(-15.63%) |
Oct 23, 2018 | 28.90 | 42.00 | 28.30 | 35.20 | 238,376 | +6.10(+20.96%) |
Oct 22, 2018 | 30.30 | 30.38 | 27.45 | 29.10 | 33,659 | -1.50(-4.90%) |
Oct 19, 2018 | 32.80 | 33.70 | 30.50 | 30.60 | 21,100 | -2.20(-6.71%) |
Oct 18, 2018 | 34.10 | 35.30 | 32.70 | 32.80 | 21,602 | -1.30(-3.81%) |
Oct 17, 2018 | 33.60 | 35.50 | 33.00 | 34.10 | 13,861 | +0.00(+0.00%) |
Oct 16, 2018 | 32.90 | 34.30 | 32.60 | 34.10 | 20,462 | +1.40(+4.28%) |
Oct 15, 2018 | 35.00 | 35.14 | 32.10 | 32.70 | 19,851 | -2.40(-6.84%) |
Oct 12, 2018 | 35.00 | 35.70 | 34.10 | 35.10 | 25,390 | +1.10(+3.24%) |
Oct 11, 2018 | 35.40 | 36.70 | 34.00 | 34.00 | 30,936 | -1.80(-5.03%) |
Oct 10, 2018 | 37.70 | 37.70 | 35.70 | 35.80 | 18,631 | -2.20(-5.79%) |
Oct 09, 2018 | 37.50 | 39.20 | 36.60 | 38.00 | 25,742 | +0.20(+0.53%) |
Oct 08, 2018 | 38.40 | 38.90 | 35.60 | 37.80 | 28,674 | -0.50(-1.31%) |
Oct 05, 2018 | 40.80 | 41.80 | 37.10 | 38.30 | 47,500 | -2.80(-6.81%) |
Oct 04, 2018 | 43.90 | 44.60 | 41.00 | 41.10 | 26,200 | -3.30(-7.43%) |
Oct 03, 2018 | 44.60 | 44.95 | 42.00 | 44.40 | 28,884 | +0.30(+0.68%) |
Oct 02, 2018 | 44.50 | 47.10 | 43.50 | 44.10 | 36,262 | -0.70(-1.56%) |
Oct 01, 2018 | 47.10 | 48.00 | 44.40 | 44.80 | 67,917 | -1.90(-4.07%) |
Sep 28, 2018 | 51.00 | 51.20 | 46.60 | 46.70 | 23,940 | -4.90(-9.50%) |
Sep 27, 2018 | 51.50 | 51.90 | 46.30 | 51.60 | 54,021 | +0.10(+0.19%) |
Sep 26, 2018 | 56.30 | 56.90 | 51.10 | 51.50 | 51,180 | -4.80(-8.53%) |
Sep 25, 2018 | 57.10 | 57.30 | 55.90 | 56.30 | 17,747 | -0.60(-1.05%) |
Sep 24, 2018 | 56.80 | 59.17 | 56.20 | 56.90 | 30,948 | -0.10(-0.18%) |
Sep 21, 2018 | 56.70 | 57.30 | 54.10 | 57.00 | 85,790 | +0.10(+0.18%) |
Sep 20, 2018 | 57.20 | 58.30 | 55.80 | 56.90 | 16,095 | -0.40(-0.70%) |
Sep 19, 2018 | 57.10 | 60.00 | 55.70 | 57.30 | 38,396 | -0.10(-0.17%) |
Sep 18, 2018 | 56.20 | 60.00 | 56.20 | 57.40 | 29,591 | +1.10(+1.95%) |
Sep 17, 2018 | 61.50 | 62.30 | 56.20 | 56.30 | 40,192 | -5.90(-9.49%) |
Sep 14, 2018 | 61.80 | 65.00 | 60.10 | 62.20 | 28,320 | +0.10(+0.16%) |
Sep 13, 2018 | 62.60 | 63.80 | 60.30 | 62.10 | 35,327 | -0.50(-0.80%) |
Sep 12, 2018 | 66.50 | 67.20 | 62.20 | 62.60 | 35,045 | -4.30(-6.43%) |
Sep 11, 2018 | 67.80 | 67.80 | 64.40 | 66.90 | 24,252 | -1.10(-1.62%) |
Sep 10, 2018 | 66.00 | 69.49 | 65.61 | 68.00 | 14,027 | +2.80(+4.29%) |
Sep 07, 2018 | 70.50 | 71.50 | 63.40 | 65.20 | 42,920 | -6.30(-8.81%) |
Sep 06, 2018 | 71.10 | 71.80 | 69.40 | 71.50 | 17,488 | +1.00(+1.42%) |
Sep 05, 2018 | 70.00 | 70.90 | 68.80 | 70.50 | 10,854 | +0.00(+0.00%) |