Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.60 | 39.20 | 34.00 | 36.00 | 3,632 | +0.00(+0.00%) |
Oct 30, 2018 | 33.80 | 36.82 | 33.00 | 36.00 | 2,571 | +3.40(+10.43%) |
Oct 29, 2018 | 34.60 | 35.40 | 32.40 | 32.60 | 2,936 | -3.40(-9.44%) |
Oct 26, 2018 | 34.00 | 36.10 | 34.00 | 36.00 | 1,210 | +1.00(+2.86%) |
Oct 25, 2018 | 35.00 | 35.80 | 34.40 | 35.00 | 832 | +0.00(+0.00%) |
Oct 24, 2018 | 35.80 | 36.60 | 35.00 | 35.00 | 369 | -1.00(-2.78%) |
Oct 23, 2018 | 36.60 | 37.42 | 35.20 | 36.00 | 1,028 | -0.40(-1.10%) |
Oct 22, 2018 | 37.80 | 37.80 | 36.00 | 36.40 | 1,699 | -2.00(-5.21%) |
Oct 19, 2018 | 38.80 | 39.40 | 36.00 | 38.40 | 2,385 | +1.20(+3.23%) |
Oct 18, 2018 | 38.20 | 38.20 | 36.40 | 37.20 | 1,753 | -1.80(-4.62%) |
Oct 17, 2018 | 38.62 | 39.00 | 35.18 | 39.00 | 1,612 | +3.80(+10.80%) |
Oct 16, 2018 | 34.80 | 37.40 | 34.00 | 35.20 | 2,423 | -0.40(-1.12%) |
Oct 15, 2018 | 36.60 | 38.00 | 34.00 | 35.60 | 6,839 | -0.60(-1.66%) |
Oct 12, 2018 | 39.20 | 41.68 | 35.70 | 36.20 | 6,985 | -3.80(-9.50%) |
Oct 11, 2018 | 38.60 | 40.81 | 38.20 | 40.00 | 2,621 | +1.60(+4.17%) |
Oct 10, 2018 | 41.60 | 42.00 | 38.40 | 38.40 | 1,901 | -3.80(-9.00%) |
Oct 09, 2018 | 40.20 | 42.80 | 40.20 | 42.20 | 1,373 | +1.20(+2.93%) |
Oct 08, 2018 | 47.00 | 47.00 | 40.20 | 41.00 | 2,615 | -4.80(-10.48%) |
Oct 05, 2018 | 43.60 | 46.80 | 43.00 | 45.80 | 1,445 | +2.01(+4.60%) |
Oct 04, 2018 | 42.80 | 43.79 | 42.20 | 43.79 | 962 | +1.19(+2.78%) |
Oct 03, 2018 | 44.40 | 44.40 | 42.60 | 42.60 | 1,442 | -2.40(-5.33%) |
Oct 02, 2018 | 49.40 | 50.40 | 42.60 | 45.00 | 4,335 | -4.80(-9.64%) |
Oct 01, 2018 | 59.00 | 59.00 | 46.40 | 49.80 | 21,137 | -1.40(-2.73%) |
Sep 28, 2018 | 47.80 | 53.60 | 44.60 | 51.20 | 12,680 | +4.60(+9.87%) |
Sep 27, 2018 | 42.00 | 47.60 | 41.80 | 46.60 | 15,445 | +5.00(+12.02%) |
Sep 26, 2018 | 41.40 | 42.40 | 41.40 | 41.60 | 1,911 | +0.20(+0.48%) |
Sep 25, 2018 | 41.40 | 41.40 | 40.40 | 41.40 | 283 | +0.61(+1.50%) |
Sep 24, 2018 | 42.40 | 42.40 | 40.20 | 40.79 | 1,155 | -1.41(-3.35%) |
Sep 21, 2018 | 41.20 | 42.40 | 41.00 | 42.20 | 755 | +0.40(+0.96%) |
Sep 20, 2018 | 40.20 | 41.80 | 38.80 | 41.80 | 4,587 | +0.22(+0.54%) |
Sep 19, 2018 | 41.00 | 42.00 | 38.80 | 41.58 | 2,731 | +1.32(+3.28%) |
Sep 18, 2018 | 41.44 | 41.80 | 39.40 | 40.25 | 822 | -0.55(-1.34%) |
Sep 17, 2018 | 41.20 | 42.40 | 40.60 | 40.80 | 1,282 | -1.60(-3.77%) |
Sep 14, 2018 | 43.20 | 43.40 | 41.00 | 42.40 | 2,610 | -1.10(-2.53%) |
Sep 13, 2018 | 44.20 | 45.00 | 42.00 | 43.50 | 4,308 | -1.30(-2.90%) |
Sep 12, 2018 | 45.40 | 45.60 | 43.00 | 44.80 | 8,603 | +3.04(+7.29%) |
Sep 11, 2018 | 41.00 | 42.00 | 41.00 | 41.76 | 730 | +0.76(+1.84%) |
Sep 10, 2018 | 41.60 | 43.00 | 41.00 | 41.00 | 1,614 | -0.60(-1.44%) |
Sep 07, 2018 | 41.60 | 42.20 | 39.80 | 41.60 | 935 | +0.40(+0.97%) |
Sep 06, 2018 | 41.20 | 41.38 | 39.22 | 41.20 | 653 | -0.60(-1.44%) |
Sep 05, 2018 | 44.00 | 44.00 | 40.22 | 41.80 | 4,739 | -2.60(-5.86%) |
Sep 04, 2018 | 37.60 | 47.20 | 37.00 | 44.40 | 21,286 | +6.80(+18.09%) |
Aug 31, 2018 | 37.60 | 37.60 | 37.60 | 0 | +0.40(+1.08%) | |
Aug 30, 2018 | 38.00 | 38.00 | 37.20 | 37.20 | 1,426 | -1.00(-2.62%) |
Aug 29, 2018 | 38.00 | 38.20 | 37.68 | 38.20 | 3,401 | +1.20(+3.24%) |
Aug 28, 2018 | 38.20 | 38.20 | 37.00 | 37.00 | 1,603 | -0.80(-2.12%) |
Aug 27, 2018 | 37.60 | 38.20 | 37.20 | 37.80 | 1,335 | +0.20(+0.53%) |
Aug 24, 2018 | 37.60 | 38.20 | 37.40 | 37.60 | 2,620 | +0.20(+0.53%) |
Aug 23, 2018 | 37.80 | 38.60 | 37.40 | 37.40 | 1,250 | -0.40(-1.06%) |
Aug 22, 2018 | 38.00 | 38.40 | 37.60 | 37.80 | 2,100 | +0.00(+0.00%) |
Aug 21, 2018 | 39.00 | 39.00 | 37.35 | 37.80 | 1,523 | -0.60(-1.56%) |
Aug 20, 2018 | 37.40 | 39.00 | 37.40 | 38.40 | 2,937 | +1.60(+4.35%) |
Aug 17, 2018 | 37.60 | 37.60 | 36.80 | 36.80 | 1,060 | +0.40(+1.10%) |
Aug 16, 2018 | 37.40 | 37.40 | 36.40 | 36.40 | 1,720 | -1.00(-2.67%) |
Aug 15, 2018 | 37.60 | 38.00 | 37.40 | 37.40 | 584 | -0.20(-0.53%) |
Aug 14, 2018 | 38.86 | 38.86 | 37.60 | 37.60 | 198 | -0.80(-2.08%) |
Aug 13, 2018 | 38.20 | 38.80 | 38.06 | 38.40 | 1,264 | +0.20(+0.52%) |
Aug 10, 2018 | 37.80 | 39.00 | 37.80 | 38.20 | 1,600 | +1.40(+3.80%) |
Aug 09, 2018 | 37.20 | 38.20 | 36.20 | 36.80 | 1,156 | -1.03(-2.72%) |
Aug 08, 2018 | 37.08 | 39.91 | 36.20 | 37.83 | 788 | +0.23(+0.61%) |
Aug 07, 2018 | 37.80 | 38.40 | 37.60 | 37.60 | 422 | -0.00(-0.01%) |
Aug 06, 2018 | 39.20 | 39.80 | 36.60 | 37.60 | 3,262 | -1.80(-4.56%) |
Aug 03, 2018 | 39.20 | 40.00 | 38.20 | 39.40 | 705 | -0.60(-1.50%) |
Aug 02, 2018 | 38.60 | 40.00 | 38.02 | 40.00 | 330 | +2.21(+5.85%) |