Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.80 | 114.60 | 101.00 | 108.00 | 29,039 | +0.00(+0.00%) |
Oct 30, 2018 | 95.60 | 111.00 | 94.40 | 108.00 | 35,581 | +8.00(+8.00%) |
Oct 29, 2018 | 103.00 | 115.00 | 90.80 | 100.00 | 76,399 | -2.00(-1.96%) |
Oct 26, 2018 | 84.00 | 102.60 | 81.20 | 102.00 | 78,235 | +14.80(+16.97%) |
Oct 25, 2018 | 80.20 | 90.40 | 78.00 | 87.20 | 47,749 | +9.60(+12.37%) |
Oct 24, 2018 | 86.60 | 93.80 | 76.20 | 77.60 | 31,064 | -11.80(-13.20%) |
Oct 23, 2018 | 80.40 | 97.80 | 80.20 | 89.40 | 38,623 | -0.80(-0.89%) |
Oct 22, 2018 | 92.60 | 112.40 | 77.60 | 90.20 | 158,841 | +7.40(+8.94%) |
Oct 19, 2018 | 63.60 | 86.00 | 63.40 | 82.80 | 110,800 | +18.80(+29.37%) |
Oct 18, 2018 | 62.00 | 66.20 | 62.00 | 64.00 | 17,784 | +0.40(+0.63%) |
Oct 17, 2018 | 59.80 | 69.80 | 56.00 | 63.60 | 61,923 | +7.20(+12.77%) |
Oct 16, 2018 | 56.60 | 57.80 | 51.60 | 56.40 | 23,118 | +6.20(+12.35%) |
Oct 15, 2018 | 48.20 | 56.80 | 44.22 | 50.20 | 7,112 | +1.40(+2.87%) |
Oct 12, 2018 | 48.40 | 48.80 | 44.00 | 48.80 | 2,915 | +3.80(+8.44%) |
Oct 11, 2018 | 44.20 | 48.60 | 42.20 | 45.00 | 13,666 | -6.00(-11.76%) |
Oct 10, 2018 | 58.00 | 58.00 | 50.20 | 51.00 | 5,793 | -5.40(-9.57%) |
Oct 09, 2018 | 56.60 | 58.80 | 55.29 | 56.40 | 1,283 | -0.80(-1.40%) |
Oct 08, 2018 | 56.80 | 58.80 | 54.63 | 57.20 | 1,222 | +0.00(+0.00%) |
Oct 05, 2018 | 56.80 | 59.80 | 55.60 | 57.20 | 4,285 | +0.00(+0.00%) |
Oct 04, 2018 | 62.40 | 62.80 | 57.00 | 57.20 | 3,575 | -4.80(-7.74%) |
Oct 03, 2018 | 60.60 | 64.60 | 58.80 | 62.00 | 1,727 | +0.20(+0.32%) |
Oct 02, 2018 | 59.20 | 62.00 | 57.20 | 61.80 | 2,830 | +2.20(+3.69%) |
Oct 01, 2018 | 60.60 | 69.80 | 57.00 | 59.60 | 9,525 | -1.60(-2.61%) |
Sep 28, 2018 | 62.20 | 63.90 | 61.00 | 61.20 | 2,155 | -1.00(-1.61%) |
Sep 27, 2018 | 66.60 | 69.80 | 60.20 | 62.20 | 8,143 | -5.80(-8.53%) |
Sep 26, 2018 | 68.00 | 73.80 | 66.20 | 68.00 | 8,231 | -0.20(-0.29%) |
Sep 25, 2018 | 70.80 | 71.20 | 66.20 | 68.20 | 4,195 | -3.20(-4.48%) |
Sep 24, 2018 | 67.00 | 73.80 | 65.56 | 71.40 | 11,615 | +5.20(+7.85%) |
Sep 21, 2018 | 66.00 | 73.80 | 64.20 | 66.20 | 20,995 | +1.20(+1.85%) |
Sep 20, 2018 | 58.40 | 65.60 | 58.40 | 65.00 | 6,887 | +6.60(+11.30%) |
Sep 19, 2018 | 60.40 | 61.48 | 58.20 | 58.40 | 2,035 | -1.60(-2.67%) |
Sep 18, 2018 | 61.60 | 65.60 | 59.00 | 60.00 | 7,931 | -2.00(-3.23%) |
Sep 17, 2018 | 61.20 | 65.60 | 60.00 | 62.00 | 7,597 | -0.40(-0.64%) |
Sep 14, 2018 | 64.00 | 64.00 | 58.60 | 62.40 | 1,040 | -1.60(-2.50%) |
Sep 13, 2018 | 65.60 | 65.60 | 57.40 | 64.00 | 5,829 | +2.00(+3.23%) |
Sep 12, 2018 | 59.20 | 65.60 | 58.20 | 62.00 | 11,475 | +2.40(+4.03%) |
Sep 11, 2018 | 53.60 | 59.80 | 51.60 | 59.60 | 6,911 | +5.60(+10.37%) |
Sep 10, 2018 | 51.60 | 54.51 | 49.60 | 54.00 | 2,377 | +2.40(+4.65%) |
Sep 07, 2018 | 47.00 | 53.00 | 47.00 | 51.60 | 3,250 | +4.20(+8.86%) |
Sep 06, 2018 | 46.60 | 50.40 | 46.60 | 47.40 | 645 | -0.22(-0.46%) |
Sep 05, 2018 | 51.80 | 51.80 | 46.31 | 47.62 | 2,701 | -3.98(-7.71%) |
Sep 04, 2018 | 52.80 | 52.80 | 48.40 | 51.60 | 1,395 | -0.60(-1.15%) |
Aug 31, 2018 | 52.20 | 52.20 | 52.20 | 0 | +3.60(+7.41%) | |
Aug 30, 2018 | 50.20 | 51.60 | 48.23 | 48.60 | 1,226 | -2.15(-4.23%) |
Aug 29, 2018 | 51.20 | 51.96 | 46.70 | 50.75 | 1,713 | +0.42(+0.84%) |
Aug 28, 2018 | 52.60 | 52.60 | 49.35 | 50.32 | 947 | -2.08(-3.97%) |
Aug 27, 2018 | 52.80 | 53.00 | 51.00 | 52.40 | 1,325 | +0.80(+1.55%) |
Aug 24, 2018 | 52.80 | 53.80 | 51.20 | 51.60 | 560 | -2.20(-4.09%) |
Aug 23, 2018 | 52.80 | 54.00 | 49.80 | 53.80 | 1,617 | +1.40(+2.67%) |
Aug 22, 2018 | 52.00 | 54.40 | 49.80 | 52.40 | 2,090 | +0.60(+1.16%) |
Aug 21, 2018 | 54.40 | 54.60 | 48.98 | 51.80 | 1,108 | -0.20(-0.38%) |
Aug 20, 2018 | 51.20 | 53.40 | 48.20 | 52.00 | 3,689 | -1.90(-3.53%) |
Aug 17, 2018 | 50.00 | 58.80 | 48.86 | 53.90 | 15,100 | +3.90(+7.80%) |
Aug 16, 2018 | 47.40 | 51.60 | 46.20 | 50.00 | 3,438 | +3.80(+8.23%) |
Aug 15, 2018 | 51.20 | 51.20 | 46.00 | 46.20 | 2,064 | -5.20(-10.12%) |
Aug 14, 2018 | 43.20 | 51.60 | 40.20 | 51.40 | 6,254 | +6.00(+13.22%) |
Aug 13, 2018 | 41.00 | 45.60 | 41.00 | 45.40 | 867 | -1.00(-2.16%) |
Aug 10, 2018 | 39.80 | 46.60 | 39.80 | 46.40 | 300 | -0.20(-0.43%) |
Aug 09, 2018 | 45.20 | 49.00 | 44.20 | 46.60 | 416 | +0.00(+0.00%) |
Aug 08, 2018 | 47.60 | 47.60 | 44.36 | 46.60 | 1,108 | +0.00(+0.00%) |
Aug 07, 2018 | 45.60 | 47.40 | 43.00 | 46.60 | 986 | +0.60(+1.30%) |
Aug 06, 2018 | 48.00 | 49.40 | 45.00 | 46.00 | 539 | -2.60(-5.35%) |
Aug 03, 2018 | 49.60 | 50.00 | 45.00 | 48.60 | 1,790 | -0.38(-0.78%) |
Aug 02, 2018 | 48.00 | 51.60 | 47.20 | 48.98 | 1,987 | +1.58(+3.33%) |