Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.00 | 41.40 | 39.40 | 41.40 | 218,400 | +1.60(+4.02%) |
Nov 29, 2018 | 39.40 | 41.40 | 39.20 | 39.80 | 332,506 | +0.00(+0.00%) |
Nov 28, 2018 | 36.00 | 39.80 | 35.80 | 39.80 | 447,800 | +4.00(+11.17%) |
Nov 27, 2018 | 37.20 | 37.20 | 35.40 | 35.80 | 268,676 | -1.20(-3.24%) |
Nov 26, 2018 | 36.60 | 37.40 | 36.00 | 37.00 | 425,726 | +2.60(+7.56%) |
Nov 23, 2018 | 33.60 | 34.60 | 33.60 | 34.40 | 121,245 | +0.20(+0.58%) |
Nov 21, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.60(+1.79%) | |
Nov 20, 2018 | 34.00 | 34.80 | 32.60 | 33.60 | 226,499 | -0.80(-2.33%) |
Nov 19, 2018 | 36.40 | 36.40 | 34.20 | 34.40 | 200,884 | -2.00(-5.49%) |
Nov 16, 2018 | 35.20 | 36.80 | 35.00 | 36.40 | 240,025 | +0.80(+2.25%) |
Nov 15, 2018 | 33.40 | 35.60 | 33.00 | 35.60 | 232,131 | +2.20(+6.59%) |
Nov 14, 2018 | 34.40 | 35.00 | 32.40 | 33.40 | 241,279 | -0.40(-1.18%) |
Nov 13, 2018 | 34.60 | 36.00 | 33.60 | 33.80 | 232,778 | -0.40(-1.17%) |
Nov 12, 2018 | 36.00 | 36.00 | 33.60 | 34.20 | 218,719 | -1.60(-4.47%) |
Nov 09, 2018 | 37.40 | 37.40 | 35.20 | 35.80 | 203,070 | -1.00(-2.72%) |
Nov 08, 2018 | 38.80 | 38.80 | 36.00 | 36.80 | 337,354 | -2.60(-6.60%) |
Nov 07, 2018 | 38.80 | 39.40 | 37.40 | 39.40 | 240,865 | +1.20(+3.14%) |
Nov 06, 2018 | 39.20 | 39.60 | 37.80 | 38.20 | 304,766 | -0.60(-1.55%) |
Nov 05, 2018 | 39.00 | 40.20 | 37.80 | 38.80 | 209,086 | +0.40(+1.04%) |
Nov 02, 2018 | 38.20 | 40.40 | 37.80 | 38.40 | 373,960 | +0.40(+1.05%) |
Nov 01, 2018 | 35.80 | 38.00 | 35.00 | 38.00 | 299,557 | +2.80(+7.95%) |
Oct 31, 2018 | 34.80 | 35.80 | 34.20 | 35.20 | 223,494 | +1.20(+3.53%) |
Oct 30, 2018 | 34.20 | 34.80 | 33.20 | 34.00 | 186,479 | +0.20(+0.59%) |
Oct 29, 2018 | 36.60 | 37.60 | 33.20 | 33.80 | 314,970 | -1.80(-5.06%) |
Oct 26, 2018 | 35.60 | 36.80 | 34.00 | 35.60 | 255,620 | -1.00(-2.73%) |
Oct 25, 2018 | 34.40 | 37.40 | 34.00 | 36.60 | 295,896 | +2.80(+8.28%) |
Oct 24, 2018 | 37.00 | 37.80 | 33.60 | 33.80 | 412,742 | -3.00(-8.15%) |
Oct 23, 2018 | 37.00 | 38.00 | 35.60 | 36.80 | 341,551 | -1.40(-3.66%) |
Oct 22, 2018 | 38.00 | 38.40 | 35.60 | 38.20 | 277,924 | +0.40(+1.06%) |
Oct 19, 2018 | 39.20 | 39.76 | 37.30 | 37.80 | 201,880 | -1.20(-3.08%) |
Oct 18, 2018 | 40.60 | 40.60 | 38.80 | 39.00 | 173,373 | -1.60(-3.94%) |
Oct 17, 2018 | 40.60 | 40.80 | 39.20 | 40.60 | 158,116 | +0.00(+0.00%) |
Oct 16, 2018 | 39.00 | 40.80 | 38.80 | 40.60 | 297,984 | +1.60(+4.10%) |
Oct 15, 2018 | 39.00 | 39.40 | 37.20 | 39.00 | 241,606 | -0.40(-1.02%) |
Oct 12, 2018 | 39.60 | 39.80 | 38.00 | 39.40 | 208,875 | +1.20(+3.14%) |
Oct 11, 2018 | 38.60 | 40.00 | 37.40 | 38.20 | 290,646 | -0.20(-0.52%) |
Oct 10, 2018 | 41.40 | 41.80 | 37.80 | 38.40 | 430,359 | -2.60(-6.34%) |
Oct 09, 2018 | 41.80 | 42.80 | 40.60 | 41.00 | 309,520 | -0.20(-0.49%) |
Oct 08, 2018 | 41.20 | 43.60 | 40.20 | 41.20 | 464,694 | -0.20(-0.48%) |
Oct 05, 2018 | 42.00 | 43.40 | 40.00 | 41.40 | 411,325 | -0.80(-1.90%) |
Oct 04, 2018 | 42.00 | 42.60 | 39.60 | 42.20 | 476,357 | +0.40(+0.96%) |
Oct 03, 2018 | 37.80 | 43.00 | 37.20 | 41.80 | 803,130 | +4.60(+12.37%) |
Oct 02, 2018 | 37.20 | 37.80 | 35.60 | 37.20 | 321,889 | +0.00(+0.00%) |
Oct 01, 2018 | 38.20 | 38.20 | 36.60 | 37.20 | 225,002 | -0.40(-1.06%) |
Sep 28, 2018 | 37.60 | 38.60 | 36.40 | 37.60 | 293,995 | +0.00(+0.00%) |
Sep 27, 2018 | 36.80 | 37.80 | 34.60 | 37.60 | 419,083 | +0.80(+2.17%) |
Sep 26, 2018 | 40.40 | 40.80 | 36.40 | 36.80 | 543,711 | -3.00(-7.54%) |
Sep 25, 2018 | 38.80 | 43.60 | 38.00 | 39.80 | 1,672,431 | +2.80(+7.57%) |
Sep 24, 2018 | 33.00 | 38.40 | 32.00 | 37.00 | 916,883 | +5.00(+15.62%) |
Sep 21, 2018 | 32.00 | 34.00 | 31.00 | 32.00 | 1,422,590 | +2.60(+8.84%) |
Sep 20, 2018 | 28.60 | 29.40 | 28.20 | 29.40 | 122,993 | +0.80(+2.80%) |
Sep 19, 2018 | 28.40 | 28.60 | 27.40 | 28.60 | 134,464 | +0.60(+2.14%) |
Sep 18, 2018 | 28.00 | 28.20 | 27.40 | 28.00 | 100,813 | +0.40(+1.45%) |
Sep 17, 2018 | 28.00 | 28.40 | 27.20 | 27.60 | 172,293 | -0.80(-2.82%) |
Sep 14, 2018 | 28.60 | 29.00 | 28.00 | 28.40 | 152,160 | -0.20(-0.70%) |
Sep 13, 2018 | 29.60 | 29.60 | 28.40 | 28.60 | 109,577 | -0.60(-2.05%) |
Sep 12, 2018 | 29.20 | 29.40 | 29.00 | 29.20 | 106,550 | +0.40(+1.39%) |
Sep 11, 2018 | 29.00 | 29.40 | 28.60 | 28.80 | 154,791 | -0.80(-2.70%) |
Sep 10, 2018 | 30.00 | 30.40 | 29.00 | 29.60 | 112,819 | -0.20(-0.67%) |
Sep 07, 2018 | 29.40 | 30.40 | 28.60 | 29.80 | 216,345 | +1.00(+3.47%) |
Sep 06, 2018 | 30.40 | 31.00 | 28.80 | 28.80 | 187,464 | -1.60(-5.26%) |
Sep 05, 2018 | 30.40 | 31.60 | 29.60 | 30.40 | 146,506 | -0.60(-1.94%) |