Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.83 | 17.83 | 17.83 | 17.83 | 100 | -0.08(-0.43%) |
Sep 27, 2018 | 17.91 | 17.91 | 17.91 | 17.91 | 132 | -0.04(-0.24%) |
Sep 26, 2018 | 18.00 | 18.00 | 17.94 | 17.95 | 550 | -0.30(-1.64%) |
Sep 25, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 252 | -0.10(-0.52%) |
Sep 24, 2018 | 17.90 | 18.54 | 17.90 | 18.35 | 1,150 | +0.35(+1.92%) |
Sep 21, 2018 | 18.82 | 18.82 | 18.00 | 18.00 | 600 | -0.99(-5.21%) |
Sep 20, 2018 | 18.94 | 18.99 | 18.89 | 18.99 | 474 | -0.23(-1.18%) |
Sep 19, 2018 | 18.91 | 19.31 | 18.91 | 19.22 | 1,840 | +0.62(+3.33%) |
Sep 18, 2018 | 18.60 | 18.60 | 18.60 | 28 | +0.00(+0.00%) | |
Sep 17, 2018 | 18.60 | 18.60 | 18.60 | 18.60 | 580 | -0.25(-1.31%) |
Sep 14, 2018 | 19.28 | 19.28 | 18.84 | 18.84 | 1,400 | -0.27(-1.41%) |
Sep 13, 2018 | 19.14 | 19.16 | 19.11 | 19.11 | 2,443 | -0.07(-0.36%) |
Sep 12, 2018 | 19.07 | 19.18 | 19.02 | 19.18 | 1,395 | -0.10(-0.54%) |
Sep 11, 2018 | 19.15 | 19.29 | 19.15 | 19.29 | 568 | +0.24(+1.27%) |
Sep 10, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 271 | +0.06(+0.32%) |
Sep 07, 2018 | 18.98 | 18.98 | 18.98 | 349 | +0.00(+0.00%) | |
Sep 06, 2018 | 18.26 | 18.98 | 18.26 | 18.98 | 4,718 | -0.19(-0.98%) |
Sep 05, 2018 | 19.39 | 19.39 | 19.17 | 19.17 | 1,508 | -0.44(-2.26%) |
Sep 04, 2018 | 19.61 | 19.61 | 19.61 | 19.61 | 393 | +0.06(+0.33%) |
Aug 31, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.09(+0.46%) | |
Aug 30, 2018 | 19.49 | 19.49 | 19.43 | 19.46 | 2,204 | -0.46(-2.30%) |
Aug 29, 2018 | 20.14 | 20.24 | 19.92 | 19.92 | 2,347 | -0.22(-1.09%) |
Aug 28, 2018 | 20.40 | 20.40 | 20.14 | 20.14 | 550 | +0.25(+1.24%) |
Aug 27, 2018 | 20.00 | 20.00 | 19.89 | 19.89 | 663 | +0.04(+0.18%) |
Aug 24, 2018 | 20.03 | 20.03 | 19.86 | 19.86 | 200 | +0.25(+1.30%) |
Aug 23, 2018 | 19.60 | 19.60 | 19.60 | 19.60 | 1,556 | +0.02(+0.10%) |
Aug 22, 2018 | 19.15 | 19.58 | 19.15 | 19.58 | 315 | +0.74(+3.95%) |
Aug 21, 2018 | 18.84 | 18.84 | 18.84 | 18.84 | 1,030 | -0.10(-0.55%) |
Aug 20, 2018 | 18.76 | 18.94 | 18.76 | 18.94 | 2,483 | +0.29(+1.58%) |
Aug 17, 2018 | 18.60 | 18.65 | 18.60 | 18.65 | 1,100 | +0.18(+0.97%) |
Aug 16, 2018 | 18.44 | 18.48 | 18.43 | 18.47 | 2,293 | -0.50(-2.65%) |
Aug 15, 2018 | 18.96 | 18.97 | 18.96 | 18.97 | 1,483 | +0.06(+0.33%) |
Aug 14, 2018 | 18.90 | 18.91 | 18.90 | 18.91 | 1,559 | -0.64(-3.27%) |
Aug 13, 2018 | 19.55 | 19.55 | 19.55 | 60 | +0.00(+0.00%) | |
Aug 10, 2018 | 19.55 | 19.55 | 19.55 | 93 | +0.00(+0.00%) | |
Aug 09, 2018 | 19.55 | 19.55 | 19.55 | 19.55 | 350 | -0.72(-3.56%) |
Aug 08, 2018 | 20.00 | 20.27 | 20.00 | 20.27 | 503 | +1.96(+10.68%) |
Aug 07, 2018 | 18.31 | 18.31 | 18.31 | 63 | +0.00(+0.00%) | |
Aug 03, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 18.29 | 18.31 | 18.29 | 18.31 | 652 | -0.36(-1.94%) |
Aug 01, 2018 | 18.68 | 18.68 | 18.68 | 18.68 | 179 | +0.41(+2.23%) |
Jul 31, 2018 | 18.05 | 18.27 | 18.05 | 18.27 | 999 | -0.28(-1.53%) |
Jul 30, 2018 | 18.48 | 18.55 | 18.48 | 18.55 | 270 | +0.00(+0.00%) |
Jul 27, 2018 | 157 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 18.69 | 18.69 | 18.69 | 157 | +0.10(+0.53%) | |
Jul 25, 2018 | 18.59 | 18.59 | 18.59 | 18.59 | 132 | -0.07(-0.36%) |
Jul 20, 2018 | 18.66 | 18.66 | 18.66 | 27 | +0.33(+1.82%) | |
Jul 19, 2018 | 18.33 | 18.33 | 18.33 | 18.33 | 2,459 | +0.20(+1.09%) |
Jul 18, 2018 | 18.13 | 18.13 | 18.13 | 18.13 | 180 | -0.41(-2.20%) |
Jul 17, 2018 | 18.63 | 18.63 | 18.54 | 18.54 | 2,025 | +0.48(+2.65%) |
Jul 16, 2018 | 18.06 | 18.06 | 18.06 | 18.06 | 361 | +0.11(+0.60%) |
Jul 13, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 135 | +0.28(+1.60%) |
Jul 12, 2018 | 17.75 | 17.75 | 17.67 | 17.67 | 6,288 | -0.58(-3.18%) |
Jul 11, 2018 | 18.25 | 18.25 | 18.25 | 18.25 | 316 | -0.61(-3.23%) |
Jul 10, 2018 | 18.96 | 18.96 | 18.86 | 18.86 | 205 | -0.65(-3.31%) |
Jul 09, 2018 | 19.51 | 19.51 | 19.51 | 19.51 | 600 | +0.81(+4.32%) |
Jul 06, 2018 | 18.89 | 18.89 | 18.68 | 18.70 | 1,747 | +1.38(+7.98%) |
Jul 05, 2018 | 17.29 | 17.31 | 17.29 | 17.31 | 433 | -0.60(-3.32%) |