Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 24.67 | 24.67 | 24.44 | 24.55 | 1,240 | -2.89(-10.52%) |
Oct 30, 2018 | 27.60 | 27.60 | 27.14 | 27.44 | 881 | -0.11(-0.39%) |
Oct 29, 2018 | 28.26 | 28.26 | 27.55 | 27.55 | 1,125 | +0.80(+2.99%) |
Oct 26, 2018 | 26.95 | 26.95 | 26.75 | 26.75 | 500 | -1.61(-5.68%) |
Oct 25, 2018 | 27.51 | 28.36 | 27.51 | 28.36 | 1,409 | -1.46(-4.90%) |
Oct 24, 2018 | 29.82 | 29.82 | 29.82 | 140 | +0.00(+0.00%) | |
Oct 23, 2018 | 29.82 | 29.82 | 29.82 | 72 | +0.00(+0.00%) | |
Oct 22, 2018 | 28.30 | 29.95 | 28.30 | 29.82 | 2,798 | +0.32(+1.08%) |
Oct 19, 2018 | 28.48 | 29.50 | 28.48 | 29.50 | 500 | +1.30(+4.61%) |
Oct 18, 2018 | 28.34 | 28.34 | 28.20 | 28.20 | 2,284 | +0.29(+1.04%) |
Oct 17, 2018 | 28.43 | 28.47 | 27.91 | 27.91 | 914 | -0.34(-1.20%) |
Oct 16, 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 739 | +0.31(+1.11%) |
Oct 15, 2018 | 28.46 | 28.46 | 27.90 | 27.94 | 21,379 | -0.66(-2.31%) |
Oct 12, 2018 | 28.40 | 28.60 | 28.26 | 28.60 | 3,500 | +1.58(+5.85%) |
Oct 11, 2018 | 27.06 | 27.46 | 27.02 | 27.02 | 7,539 | -1.00(-3.57%) |
Oct 10, 2018 | 27.45 | 28.02 | 27.41 | 28.02 | 1,797 | +0.56(+2.04%) |
Oct 09, 2018 | 28.22 | 28.22 | 27.46 | 27.46 | 511 | -0.63(-2.24%) |
Oct 08, 2018 | 27.64 | 28.09 | 27.64 | 28.09 | 1,497 | +0.46(+1.66%) |
Oct 05, 2018 | 28.21 | 28.21 | 27.63 | 27.63 | 1,600 | -1.00(-3.49%) |
Oct 04, 2018 | 28.63 | 28.63 | 28.20 | 28.63 | 4,896 | -0.92(-3.11%) |
Oct 03, 2018 | 29.24 | 29.55 | 29.24 | 29.55 | 1,803 | +0.32(+1.09%) |
Oct 02, 2018 | 28.90 | 29.25 | 28.90 | 29.23 | 3,618 | -0.63(-2.11%) |
Oct 01, 2018 | 29.83 | 29.86 | 29.83 | 29.86 | 872 | +0.09(+0.30%) |
Sep 28, 2018 | 29.77 | 29.77 | 29.77 | 29.77 | 200 | +0.52(+1.78%) |
Sep 27, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 815 | +0.10(+0.34%) |
Sep 26, 2018 | 28.98 | 29.15 | 28.97 | 29.15 | 4,123 | +0.70(+2.48%) |
Sep 25, 2018 | 28.13 | 28.45 | 28.13 | 28.45 | 690 | +0.15(+0.53%) |
Sep 24, 2018 | 27.63 | 28.54 | 27.63 | 28.30 | 2,864 | -0.90(-3.10%) |
Sep 21, 2018 | 29.03 | 29.43 | 29.03 | 29.20 | 1,700 | +0.60(+2.10%) |
Sep 20, 2018 | 28.89 | 28.89 | 28.60 | 28.60 | 927 | +0.28(+0.99%) |
Sep 19, 2018 | 28.32 | 28.32 | 28.32 | 28.32 | 658 | +0.71(+2.55%) |
Sep 18, 2018 | 27.26 | 27.66 | 27.21 | 27.61 | 4,464 | +0.89(+3.35%) |
Sep 17, 2018 | 27.11 | 27.15 | 26.32 | 26.72 | 9,802 | -0.68(-2.48%) |
Sep 14, 2018 | 27.42 | 27.42 | 26.74 | 27.40 | 23,100 | +0.12(+0.44%) |
Sep 13, 2018 | 27.99 | 28.19 | 27.28 | 27.28 | 2,693 | -0.01(-0.04%) |
Sep 12, 2018 | 27.89 | 27.89 | 26.73 | 27.29 | 3,455 | +0.12(+0.44%) |
Sep 11, 2018 | 26.86 | 27.18 | 26.86 | 27.17 | 4,074 | +0.69(+2.61%) |
Sep 10, 2018 | 27.32 | 27.32 | 26.48 | 26.48 | 1,290 | -0.55(-2.03%) |
Sep 07, 2018 | 26.68 | 27.03 | 26.68 | 27.03 | 900 | -0.67(-2.42%) |
Sep 06, 2018 | 27.02 | 27.92 | 27.02 | 27.70 | 2,779 | -0.11(-0.38%) |
Sep 05, 2018 | 27.16 | 28.00 | 27.16 | 27.80 | 3,782 | -0.50(-1.75%) |
Sep 04, 2018 | 27.38 | 28.30 | 27.38 | 28.30 | 3,373 | +0.09(+0.30%) |
Aug 31, 2018 | 28.21 | 28.21 | 28.21 | 0 | -0.20(-0.69%) | |
Aug 30, 2018 | 28.45 | 28.45 | 28.06 | 28.41 | 4,078 | -0.23(-0.82%) |
Aug 29, 2018 | 28.56 | 28.70 | 28.56 | 28.64 | 1,133 | -0.71(-2.40%) |
Aug 28, 2018 | 28.89 | 29.40 | 28.89 | 29.35 | 2,990 | -0.18(-0.61%) |
Aug 27, 2018 | 29.48 | 29.54 | 29.47 | 29.53 | 7,409 | -0.20(-0.67%) |
Aug 24, 2018 | 28.71 | 29.73 | 28.71 | 29.73 | 2,000 | +0.23(+0.78%) |
Aug 23, 2018 | 30.23 | 30.23 | 29.41 | 29.50 | 3,742 | -1.45(-4.68%) |
Aug 22, 2018 | 30.54 | 30.95 | 30.54 | 30.95 | 847 | +0.11(+0.36%) |
Aug 21, 2018 | 30.54 | 31.08 | 30.54 | 30.84 | 2,773 | +0.15(+0.49%) |
Aug 20, 2018 | 30.84 | 30.84 | 30.50 | 30.69 | 5,283 | -0.31(-1.00%) |
Aug 17, 2018 | 30.50 | 31.05 | 30.50 | 31.00 | 8,000 | +0.70(+2.31%) |
Aug 16, 2018 | 29.99 | 30.94 | 29.99 | 30.30 | 4,743 | +0.84(+2.85%) |
Aug 15, 2018 | 28.82 | 29.79 | 28.82 | 29.46 | 2,996 | -1.46(-4.72%) |
Aug 14, 2018 | 30.70 | 30.92 | 30.70 | 30.92 | 1,279 | +0.27(+0.88%) |
Aug 13, 2018 | 31.29 | 31.29 | 30.65 | 30.65 | 857 | -0.46(-1.48%) |
Aug 10, 2018 | 32.09 | 32.09 | 31.11 | 31.11 | 1,300 | -0.64(-2.03%) |
Aug 09, 2018 | 31.75 | 31.90 | 31.32 | 31.75 | 1,693 | +0.36(+1.13%) |
Aug 08, 2018 | 31.32 | 32.28 | 31.32 | 31.40 | 1,992 | +0.44(+1.42%) |
Aug 07, 2018 | 30.98 | 30.98 | 30.89 | 30.96 | 1,624 | +0.46(+1.51%) |
Aug 06, 2018 | 30.80 | 30.80 | 30.08 | 30.50 | 49,995 | +0.50(+1.67%) |
Aug 03, 2018 | 30.00 | 30.00 | 29.56 | 30.00 | 2,800 | +1.10(+3.81%) |
Aug 02, 2018 | 28.11 | 28.90 | 28.11 | 28.90 | 213,901 | +0.38(+1.34%) |