Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 78.00 | 84.20 | 75.20 | 82.80 | 115,716 | +5.00(+6.43%) |
Oct 30, 2018 | 78.20 | 79.80 | 75.40 | 77.80 | 75,979 | -1.00(-1.27%) |
Oct 29, 2018 | 82.60 | 82.60 | 77.40 | 78.80 | 107,526 | -1.40(-1.75%) |
Oct 26, 2018 | 79.60 | 81.20 | 76.00 | 80.20 | 78,230 | +1.20(+1.52%) |
Oct 25, 2018 | 86.40 | 88.00 | 76.00 | 79.00 | 159,292 | -7.20(-8.35%) |
Oct 24, 2018 | 85.80 | 89.20 | 83.00 | 86.20 | 160,120 | +3.20(+3.86%) |
Oct 23, 2018 | 78.40 | 86.00 | 75.60 | 83.00 | 177,852 | +8.00(+10.67%) |
Oct 22, 2018 | 71.60 | 78.80 | 70.00 | 75.00 | 93,106 | +2.40(+3.31%) |
Oct 19, 2018 | 82.60 | 83.40 | 70.60 | 72.60 | 277,470 | -10.40(-12.53%) |
Oct 18, 2018 | 82.80 | 85.00 | 79.00 | 83.00 | 105,498 | -0.60(-0.72%) |
Oct 17, 2018 | 76.00 | 84.00 | 74.40 | 83.60 | 187,776 | +4.20(+5.29%) |
Oct 16, 2018 | 81.00 | 84.00 | 73.40 | 79.40 | 339,925 | -6.40(-7.46%) |
Oct 15, 2018 | 95.40 | 100.60 | 80.20 | 85.80 | 1,123,809 | -12.60(-12.80%) |
Oct 12, 2018 | 79.60 | 79.60 | 98.40 | 115,514 | +18.80(+23.62%) | |
Oct 11, 2018 | 73.00 | 81.20 | 62.20 | 79.60 | 658,872 | +7.60(+10.56%) |
Oct 10, 2018 | 49.60 | 78.60 | 48.60 | 72.00 | 1,520,868 | +19.00(+35.85%) |
Oct 09, 2018 | 58.00 | 59.20 | 53.00 | 53.00 | 227,649 | -6.80(-11.37%) |
Oct 08, 2018 | 62.40 | 64.00 | 56.20 | 59.80 | 163,561 | +1.60(+2.75%) |
Oct 05, 2018 | 61.60 | 63.00 | 56.80 | 58.20 | 105,740 | -3.60(-5.83%) |
Oct 04, 2018 | 66.40 | 66.60 | 59.60 | 61.80 | 118,465 | -4.40(-6.65%) |
Oct 03, 2018 | 67.40 | 69.60 | 62.80 | 66.20 | 71,314 | -1.40(-2.07%) |
Oct 02, 2018 | 75.80 | 76.20 | 54.00 | 67.60 | 300,773 | -8.80(-11.52%) |
Oct 01, 2018 | 77.80 | 80.00 | 75.00 | 76.40 | 94,761 | -0.60(-0.78%) |
Sep 28, 2018 | 81.00 | 81.00 | 77.00 | 77.00 | 46,650 | -4.00(-4.94%) |
Sep 27, 2018 | 82.00 | 84.00 | 78.00 | 81.00 | 98,131 | +0.00(+0.00%) |
Sep 26, 2018 | 83.00 | 85.00 | 78.00 | 81.00 | 81,889 | -2.00(-2.41%) |
Sep 25, 2018 | 92.00 | 94.00 | 78.00 | 83.00 | 121,039 | -9.00(-9.78%) |
Sep 24, 2018 | 80.00 | 94.00 | 78.00 | 92.00 | 186,318 | +13.00(+16.46%) |
Sep 21, 2018 | 75.00 | 79.00 | 73.40 | 79.00 | 76,325 | +5.00(+6.76%) |
Sep 20, 2018 | 74.00 | 75.60 | 74.00 | 74.00 | 19,331 | +0.00(+0.00%) |
Sep 19, 2018 | 75.00 | 75.00 | 73.00 | 74.00 | 32,137 | -1.00(-1.33%) |
Sep 18, 2018 | 70.00 | 75.00 | 70.00 | 75.00 | 48,700 | +6.00(+8.70%) |
Sep 17, 2018 | 68.00 | 71.00 | 68.00 | 69.00 | 36,540 | +1.00(+1.47%) |
Sep 14, 2018 | 68.00 | 70.00 | 68.00 | 68.00 | 33,115 | +0.00(+0.00%) |
Sep 13, 2018 | 66.00 | 69.00 | 66.00 | 68.00 | 31,996 | +2.00(+3.03%) |
Sep 12, 2018 | 65.00 | 66.00 | 64.00 | 66.00 | 18,504 | +1.00(+1.54%) |
Sep 11, 2018 | 66.00 | 66.00 | 64.00 | 65.00 | 24,368 | +0.00(+0.00%) |
Sep 10, 2018 | 65.00 | 66.00 | 64.00 | 65.00 | 17,509 | +0.00(+0.00%) |
Sep 07, 2018 | 64.00 | 65.00 | 63.00 | 65.00 | 9,585 | +1.00(+1.56%) |
Sep 06, 2018 | 65.00 | 66.00 | 62.00 | 64.00 | 23,256 | -1.00(-1.54%) |
Sep 05, 2018 | 66.00 | 68.00 | 64.00 | 65.00 | 28,182 | -1.00(-1.52%) |
Sep 04, 2018 | 62.00 | 66.00 | 61.60 | 66.00 | 27,916 | +4.00(+6.45%) |
Aug 31, 2018 | 62.00 | 62.00 | 62.00 | 0 | +1.00(+1.64%) | |
Aug 30, 2018 | 59.00 | 62.00 | 59.00 | 61.00 | 16,873 | +1.00(+1.67%) |
Aug 29, 2018 | 60.00 | 60.40 | 59.00 | 60.00 | 13,596 | +0.00(+0.00%) |
Aug 28, 2018 | 60.00 | 60.00 | 58.40 | 60.00 | 46,944 | +1.00(+1.69%) |
Aug 27, 2018 | 59.00 | 60.00 | 58.00 | 59.00 | 13,574 | +1.00(+1.72%) |
Aug 24, 2018 | 59.00 | 61.00 | 58.00 | 58.00 | 20,025 | -1.00(-1.69%) |
Aug 23, 2018 | 59.00 | 60.40 | 58.50 | 59.00 | 22,851 | -1.00(-1.67%) |
Aug 22, 2018 | 59.00 | 60.00 | 58.00 | 60.00 | 20,137 | +2.00(+3.45%) |
Aug 21, 2018 | 59.00 | 60.00 | 58.00 | 58.00 | 27,138 | -2.00(-3.33%) |
Aug 20, 2018 | 60.00 | 61.00 | 59.00 | 60.00 | 18,516 | -1.00(-1.64%) |
Aug 17, 2018 | 63.00 | 63.00 | 60.00 | 61.00 | 33,415 | -1.00(-1.61%) |
Aug 16, 2018 | 62.00 | 63.00 | 61.00 | 62.00 | 36,610 | +3.00(+5.08%) |
Aug 15, 2018 | 61.00 | 61.00 | 58.00 | 59.00 | 20,878 | -2.00(-3.28%) |
Aug 14, 2018 | 62.00 | 62.40 | 60.00 | 61.00 | 8,627 | +0.00(+0.00%) |
Aug 13, 2018 | 62.00 | 62.00 | 60.00 | 61.00 | 10,769 | -1.00(-1.61%) |
Aug 10, 2018 | 61.00 | 63.00 | 60.00 | 62.00 | 17,625 | +0.00(+0.00%) |
Aug 09, 2018 | 63.00 | 63.00 | 61.00 | 62.00 | 34,188 | +0.00(+0.00%) |
Aug 08, 2018 | 58.00 | 63.00 | 58.00 | 62.00 | 58,112 | +5.00(+8.77%) |
Aug 07, 2018 | 58.00 | 59.00 | 56.00 | 57.00 | 39,120 | +2.00(+3.64%) |
Aug 06, 2018 | 56.00 | 56.60 | 53.00 | 55.00 | 29,012 | -1.00(-1.79%) |
Aug 03, 2018 | 56.00 | 58.00 | 53.50 | 56.00 | 27,945 | +4.00(+7.69%) |
Aug 02, 2018 | 52.00 | 54.00 | 51.00 | 52.00 | 21,479 | -1.00(-1.89%) |