Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.18 | 33.32 | 31.92 | 32.20 | 3,071 | -1.12(-3.36%) |
Nov 29, 2018 | 31.78 | 33.60 | 31.78 | 33.32 | 2,693 | +1.54(+4.85%) |
Nov 28, 2018 | 33.46 | 33.74 | 31.50 | 31.78 | 10,468 | -1.82(-5.42%) |
Nov 27, 2018 | 35.00 | 35.49 | 32.20 | 33.60 | 3,462 | -1.12(-3.23%) |
Nov 26, 2018 | 36.40 | 38.22 | 34.30 | 34.72 | 6,507 | -1.68(-4.62%) |
Nov 23, 2018 | 36.16 | 36.61 | 35.00 | 36.40 | 4,564 | -0.28(-0.76%) |
Nov 21, 2018 | 36.68 | 36.68 | 36.68 | 0 | +1.68(+4.80%) | |
Nov 20, 2018 | 35.98 | 39.36 | 35.00 | 35.00 | 9,841 | -1.82(-4.94%) |
Nov 19, 2018 | 41.35 | 41.71 | 36.26 | 36.82 | 3,481 | -3.08(-7.72%) |
Nov 16, 2018 | 37.94 | 40.88 | 36.54 | 39.90 | 7,185 | +2.38(+6.34%) |
Nov 15, 2018 | 38.50 | 39.41 | 34.44 | 37.52 | 21,553 | -5.88(-13.55%) |
Nov 14, 2018 | 45.92 | 48.58 | 42.28 | 43.40 | 5,618 | -1.96(-4.32%) |
Nov 13, 2018 | 46.20 | 47.46 | 44.80 | 45.36 | 2,132 | -0.28(-0.61%) |
Nov 12, 2018 | 48.16 | 48.30 | 44.94 | 45.64 | 2,366 | -1.40(-2.98%) |
Nov 09, 2018 | 50.54 | 51.10 | 46.90 | 47.04 | 2,421 | -2.94(-5.88%) |
Nov 08, 2018 | 48.72 | 51.10 | 48.72 | 49.98 | 4,267 | +1.40(+2.88%) |
Nov 07, 2018 | 52.64 | 52.64 | 48.16 | 48.58 | 3,319 | -3.78(-7.22%) |
Nov 06, 2018 | 51.52 | 52.92 | 49.70 | 52.36 | 2,564 | +0.98(+1.91%) |
Nov 05, 2018 | 51.80 | 52.99 | 50.40 | 51.38 | 2,985 | +0.56(+1.10%) |
Nov 02, 2018 | 53.06 | 53.20 | 50.12 | 50.82 | 2,492 | -1.82(-3.46%) |
Nov 01, 2018 | 48.45 | 54.60 | 47.88 | 52.64 | 8,506 | +5.46(+11.57%) |
Oct 31, 2018 | 51.52 | 54.60 | 47.04 | 47.18 | 9,988 | -3.08(-6.13%) |
Oct 30, 2018 | 40.74 | 50.26 | 40.74 | 50.26 | 7,024 | +9.52(+23.37%) |
Oct 29, 2018 | 43.96 | 44.10 | 40.32 | 40.74 | 7,790 | -2.66(-6.13%) |
Oct 26, 2018 | 44.38 | 45.36 | 43.40 | 43.40 | 5,128 | -1.40(-3.12%) |
Oct 25, 2018 | 43.40 | 45.78 | 43.40 | 44.80 | 8,761 | +0.28(+0.63%) |
Oct 24, 2018 | 51.94 | 54.32 | 43.82 | 44.52 | 9,578 | -6.58(-12.88%) |
Oct 23, 2018 | 52.22 | 53.47 | 49.70 | 51.10 | 6,078 | -2.10(-3.95%) |
Oct 22, 2018 | 56.00 | 56.00 | 51.94 | 53.20 | 6,739 | -3.08(-5.47%) |
Oct 19, 2018 | 59.78 | 59.78 | 55.02 | 56.28 | 5,885 | -3.50(-5.85%) |
Oct 18, 2018 | 60.90 | 60.90 | 58.80 | 59.78 | 3,361 | -1.12(-1.84%) |
Oct 17, 2018 | 61.60 | 61.74 | 60.06 | 60.90 | 2,650 | -0.56(-0.91%) |
Oct 16, 2018 | 60.34 | 62.30 | 60.20 | 61.46 | 4,168 | +1.12(+1.86%) |
Oct 15, 2018 | 58.52 | 61.04 | 54.60 | 60.34 | 19,332 | +0.70(+1.17%) |
Oct 12, 2018 | 61.32 | 62.30 | 58.10 | 59.64 | 12,657 | -1.12(-1.84%) |
Oct 11, 2018 | 60.76 | 63.98 | 60.20 | 60.76 | 3,774 | +0.14(+0.23%) |
Oct 10, 2018 | 63.00 | 63.28 | 60.34 | 60.62 | 5,525 | -2.66(-4.20%) |
Oct 09, 2018 | 63.84 | 65.59 | 61.46 | 63.28 | 10,303 | -1.12(-1.74%) |
Oct 08, 2018 | 66.64 | 68.88 | 62.02 | 64.40 | 7,637 | +0.70(+1.10%) |
Oct 05, 2018 | 63.70 | 64.12 | 61.88 | 63.70 | 5,185 | -0.14(-0.22%) |
Oct 04, 2018 | 59.50 | 64.65 | 59.50 | 63.84 | 9,573 | -0.28(-0.44%) |
Oct 03, 2018 | 66.92 | 68.18 | 63.70 | 64.12 | 13,035 | -2.38(-3.58%) |
Oct 02, 2018 | 68.60 | 70.00 | 63.28 | 66.50 | 8,319 | -2.66(-3.85%) |
Oct 01, 2018 | 71.40 | 71.96 | 68.88 | 69.16 | 3,249 | -1.96(-2.76%) |
Sep 28, 2018 | 70.00 | 72.24 | 69.79 | 71.12 | 1,842 | +0.42(+0.59%) |
Sep 27, 2018 | 71.64 | 72.03 | 70.00 | 70.70 | 2,791 | +0.00(+0.00%) |
Sep 26, 2018 | 71.82 | 72.38 | 70.42 | 70.70 | 2,018 | -0.56(-0.79%) |
Sep 25, 2018 | 71.26 | 72.94 | 70.00 | 71.26 | 4,375 | +0.70(+0.99%) |
Sep 24, 2018 | 68.74 | 71.40 | 68.32 | 70.56 | 5,867 | +1.26(+1.82%) |
Sep 21, 2018 | 71.82 | 72.03 | 68.32 | 69.30 | 4,457 | -2.24(-3.13%) |
Sep 20, 2018 | 71.54 | 73.78 | 70.14 | 71.54 | 4,068 | +0.28(+0.39%) |
Sep 19, 2018 | 69.16 | 72.10 | 67.20 | 71.26 | 3,269 | +3.64(+5.38%) |
Sep 18, 2018 | 68.18 | 72.80 | 66.92 | 67.62 | 6,261 | -0.56(-0.82%) |
Sep 17, 2018 | 70.42 | 70.98 | 64.82 | 68.18 | 9,483 | -2.94(-4.13%) |
Sep 14, 2018 | 70.42 | 72.38 | 70.14 | 71.12 | 1,578 | +0.70(+0.99%) |
Sep 13, 2018 | 71.12 | 71.40 | 69.44 | 70.42 | 3,388 | -0.98(-1.37%) |
Sep 12, 2018 | 71.82 | 71.82 | 68.95 | 71.40 | 7,009 | -0.14(-0.20%) |
Sep 11, 2018 | 70.14 | 73.50 | 70.14 | 71.54 | 3,560 | -1.12(-1.54%) |
Sep 10, 2018 | 74.06 | 74.48 | 70.28 | 72.66 | 6,169 | +0.14(+0.19%) |
Sep 07, 2018 | 74.34 | 75.18 | 71.82 | 72.52 | 4,314 | -2.24(-3.00%) |
Sep 06, 2018 | 75.88 | 76.02 | 73.90 | 74.76 | 3,146 | -1.40(-1.84%) |
Sep 05, 2018 | 76.86 | 79.38 | 73.08 | 76.16 | 7,783 | -1.12(-1.45%) |