Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.00 | 42.00 | 37.00 | 40.80 | 29,312 | -0.20(-0.49%) |
Oct 30, 2018 | 56.00 | 57.40 | 40.00 | 41.00 | 285,358 | -1.80(-4.21%) |
Oct 29, 2018 | 43.80 | 44.60 | 41.40 | 42.80 | 4,103 | -0.60(-1.38%) |
Oct 26, 2018 | 44.20 | 44.60 | 42.00 | 43.40 | 4,220 | -0.40(-0.91%) |
Oct 25, 2018 | 44.20 | 45.20 | 42.00 | 43.80 | 3,759 | -0.40(-0.90%) |
Oct 24, 2018 | 44.80 | 45.00 | 43.00 | 44.20 | 4,594 | -0.20(-0.45%) |
Oct 23, 2018 | 45.80 | 46.40 | 40.00 | 44.40 | 8,287 | -2.80(-5.93%) |
Oct 22, 2018 | 48.40 | 48.56 | 46.00 | 47.20 | 6,382 | -1.40(-2.88%) |
Oct 19, 2018 | 46.00 | 49.60 | 45.80 | 48.60 | 5,370 | +1.60(+3.40%) |
Oct 18, 2018 | 48.80 | 49.00 | 46.00 | 47.00 | 4,542 | -1.80(-3.69%) |
Oct 17, 2018 | 48.40 | 49.60 | 47.20 | 48.80 | 5,121 | -0.20(-0.41%) |
Oct 16, 2018 | 46.20 | 50.00 | 45.60 | 49.00 | 19,242 | +2.80(+6.06%) |
Oct 15, 2018 | 46.00 | 47.40 | 44.40 | 46.20 | 3,802 | +1.00(+2.21%) |
Oct 12, 2018 | 46.60 | 48.00 | 42.40 | 45.20 | 16,200 | -1.00(-2.16%) |
Oct 11, 2018 | 47.00 | 48.40 | 45.80 | 46.20 | 7,052 | -1.40(-2.94%) |
Oct 10, 2018 | 48.80 | 50.20 | 45.00 | 47.60 | 16,805 | -1.40(-2.86%) |
Oct 09, 2018 | 50.20 | 50.40 | 48.80 | 49.00 | 10,301 | -1.60(-3.16%) |
Oct 08, 2018 | 51.60 | 53.00 | 49.00 | 50.60 | 16,619 | -1.20(-2.32%) |
Oct 05, 2018 | 54.20 | 55.60 | 50.20 | 51.80 | 36,430 | -2.00(-3.72%) |
Oct 04, 2018 | 50.60 | 54.80 | 48.20 | 53.80 | 72,880 | +2.60(+5.08%) |
Oct 03, 2018 | 52.20 | 52.20 | 50.20 | 51.20 | 21,253 | -0.40(-0.78%) |
Oct 02, 2018 | 53.40 | 54.80 | 51.00 | 51.60 | 31,565 | -1.80(-3.37%) |
Oct 01, 2018 | 60.40 | 61.80 | 53.00 | 53.40 | 72,485 | -9.60(-15.24%) |
Sep 28, 2018 | 71.60 | 79.00 | 60.40 | 63.00 | 187,330 | -13.20(-17.32%) |
Sep 27, 2018 | 83.40 | 105.00 | 75.80 | 76.20 | 2,451,904 | +21.60(+39.56%) |
Sep 26, 2018 | 56.80 | 57.30 | 53.70 | 54.60 | 3,209 | -2.20(-3.87%) |
Sep 25, 2018 | 60.40 | 60.60 | 56.00 | 56.80 | 4,076 | -0.80(-1.39%) |
Sep 24, 2018 | 51.80 | 62.00 | 50.20 | 57.60 | 23,302 | +7.80(+15.66%) |
Sep 21, 2018 | 51.40 | 51.80 | 49.20 | 49.80 | 3,625 | -1.40(-2.73%) |
Sep 20, 2018 | 49.60 | 54.40 | 49.00 | 51.20 | 23,358 | +1.80(+3.64%) |
Sep 19, 2018 | 49.80 | 52.40 | 48.40 | 49.40 | 4,159 | -2.40(-4.63%) |
Sep 18, 2018 | 56.20 | 56.20 | 47.93 | 51.80 | 4,106 | -0.20(-0.38%) |
Sep 17, 2018 | 53.20 | 55.40 | 51.00 | 52.00 | 2,022 | -1.60(-2.99%) |
Sep 14, 2018 | 55.20 | 55.40 | 51.20 | 53.60 | 2,385 | -0.80(-1.47%) |
Sep 13, 2018 | 55.20 | 57.44 | 54.20 | 54.40 | 3,815 | -0.80(-1.45%) |
Sep 12, 2018 | 56.80 | 58.00 | 55.00 | 55.20 | 2,442 | -1.60(-2.82%) |
Sep 11, 2018 | 56.60 | 58.40 | 55.00 | 56.80 | 1,955 | -2.20(-3.73%) |
Sep 10, 2018 | 58.40 | 60.00 | 55.80 | 59.00 | 2,228 | +1.00(+1.72%) |
Sep 07, 2018 | 60.00 | 62.40 | 57.00 | 58.00 | 2,320 | -2.00(-3.33%) |
Sep 06, 2018 | 61.20 | 64.20 | 58.40 | 60.00 | 10,469 | -1.00(-1.64%) |
Sep 05, 2018 | 63.80 | 64.00 | 61.00 | 61.00 | 1,416 | -3.20(-4.98%) |
Sep 04, 2018 | 60.80 | 64.60 | 60.80 | 64.20 | 2,654 | +4.00(+6.64%) |
Aug 31, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.80(-1.31%) | |
Aug 30, 2018 | 63.20 | 63.20 | 60.40 | 61.00 | 2,309 | -2.40(-3.79%) |
Aug 29, 2018 | 64.20 | 64.27 | 60.20 | 63.40 | 3,086 | -1.80(-2.76%) |
Aug 28, 2018 | 65.40 | 66.00 | 64.00 | 65.20 | 1,180 | +0.00(+0.00%) |
Aug 27, 2018 | 62.80 | 66.86 | 61.19 | 65.20 | 2,501 | +4.20(+6.89%) |
Aug 24, 2018 | 63.40 | 64.00 | 60.10 | 61.00 | 2,095 | -2.00(-3.17%) |
Aug 23, 2018 | 63.20 | 65.00 | 63.00 | 63.00 | 1,264 | -1.12(-1.75%) |
Aug 22, 2018 | 65.60 | 66.20 | 63.85 | 64.12 | 2,145 | -0.68(-1.04%) |
Aug 21, 2018 | 61.60 | 65.80 | 61.20 | 64.80 | 7,040 | +4.00(+6.58%) |
Aug 20, 2018 | 58.80 | 65.20 | 58.20 | 60.80 | 6,335 | +4.80(+8.57%) |
Aug 17, 2018 | 57.20 | 57.80 | 54.20 | 56.00 | 2,245 | -0.80(-1.41%) |
Aug 16, 2018 | 58.20 | 59.60 | 54.20 | 56.80 | 2,648 | -0.20(-0.35%) |
Aug 15, 2018 | 58.60 | 61.40 | 53.42 | 57.00 | 3,925 | -4.00(-6.56%) |
Aug 14, 2018 | 60.20 | 61.40 | 58.00 | 61.00 | 2,806 | +0.00(+0.00%) |
Aug 13, 2018 | 61.40 | 63.42 | 58.40 | 61.00 | 3,675 | -0.60(-0.97%) |
Aug 10, 2018 | 62.00 | 62.40 | 57.40 | 61.60 | 9,590 | -0.80(-1.28%) |
Aug 09, 2018 | 67.20 | 68.00 | 62.00 | 62.40 | 7,086 | -6.00(-8.77%) |
Aug 08, 2018 | 69.00 | 69.60 | 66.00 | 68.40 | 2,559 | -0.80(-1.16%) |
Aug 07, 2018 | 66.40 | 69.60 | 66.20 | 69.20 | 7,366 | +3.40(+5.17%) |
Aug 06, 2018 | 64.40 | 66.00 | 64.00 | 65.80 | 1,539 | +2.20(+3.46%) |
Aug 03, 2018 | 64.60 | 66.00 | 63.00 | 63.60 | 2,100 | -0.80(-1.24%) |
Aug 02, 2018 | 63.40 | 65.00 | 62.25 | 64.40 | 2,732 | +0.00(+0.00%) |