Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 18.00 | 18.23 | 18.00 | 18.15 | 2,285 | -0.13(-0.71%) |
Sep 27, 2018 | 18.25 | 18.28 | 18.04 | 18.28 | 2,006 | +0.00(+0.00%) |
Sep 26, 2018 | 18.50 | 18.62 | 18.18 | 18.28 | 6,950 | -0.18(-0.98%) |
Sep 25, 2018 | 17.54 | 18.49 | 17.46 | 18.46 | 6,181 | +1.05(+6.03%) |
Sep 24, 2018 | 16.92 | 17.41 | 16.84 | 17.41 | 4,200 | +0.76(+4.56%) |
Sep 21, 2018 | 16.15 | 16.88 | 15.66 | 16.65 | 5,213 | +0.46(+2.84%) |
Sep 20, 2018 | 15.81 | 16.23 | 15.81 | 16.19 | 1,343 | -0.03(-0.18%) |
Sep 19, 2018 | 16.59 | 16.65 | 15.99 | 16.22 | 4,493 | -0.51(-3.05%) |
Sep 18, 2018 | 17.00 | 17.00 | 16.68 | 16.73 | 800 | -0.67(-3.85%) |
Sep 17, 2018 | 17.25 | 17.71 | 17.25 | 17.40 | 1,802 | +0.24(+1.40%) |
Sep 14, 2018 | 17.40 | 17.40 | 16.93 | 17.16 | 2,360 | -0.40(-2.28%) |
Sep 13, 2018 | 18.16 | 18.45 | 17.50 | 17.56 | 3,150 | -0.99(-5.34%) |
Sep 12, 2018 | 18.76 | 18.76 | 18.35 | 18.55 | 725 | -0.21(-1.12%) |
Sep 11, 2018 | 18.66 | 18.86 | 18.65 | 18.76 | 800 | +0.21(+1.13%) |
Sep 10, 2018 | 19.46 | 19.46 | 18.55 | 18.55 | 2,068 | -1.05(-5.36%) |
Sep 07, 2018 | 19.45 | 19.60 | 19.28 | 19.60 | 2,559 | +0.23(+1.19%) |
Sep 06, 2018 | 19.15 | 19.37 | 18.96 | 19.37 | 2,412 | -0.01(-0.05%) |
Sep 05, 2018 | 19.53 | 19.53 | 18.90 | 19.38 | 2,603 | -0.62(-3.10%) |
Sep 04, 2018 | 20.15 | 20.30 | 20.00 | 20.00 | 700 | +0.00(+0.00%) |
Aug 31, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.11(-0.55%) | |
Aug 30, 2018 | 19.70 | 20.19 | 19.70 | 20.11 | 1,000 | +0.56(+2.86%) |
Aug 29, 2018 | 19.40 | 19.55 | 19.34 | 19.55 | 1,134 | +0.07(+0.36%) |
Aug 28, 2018 | 19.85 | 19.85 | 19.48 | 19.48 | 900 | -0.52(-2.60%) |
Aug 27, 2018 | 19.90 | 20.25 | 19.85 | 20.00 | 2,300 | +0.16(+0.81%) |
Aug 24, 2018 | 19.40 | 19.84 | 19.40 | 19.84 | 2,800 | +0.26(+1.33%) |
Aug 23, 2018 | 19.66 | 19.95 | 19.45 | 19.58 | 2,766 | -0.09(-0.46%) |
Aug 22, 2018 | 19.75 | 19.75 | 19.38 | 19.67 | 2,600 | -0.13(-0.66%) |
Aug 21, 2018 | 20.26 | 20.75 | 19.73 | 19.80 | 3,093 | -1.10(-5.26%) |
Aug 20, 2018 | 21.15 | 21.15 | 20.90 | 20.90 | 306 | -0.20(-0.95%) |
Aug 17, 2018 | 21.10 | 21.25 | 20.88 | 21.10 | 1,500 | -0.01(-0.05%) |
Aug 16, 2018 | 20.72 | 21.27 | 20.72 | 21.11 | 8,520 | -0.04(-0.19%) |
Aug 15, 2018 | 21.02 | 21.22 | 21.00 | 21.15 | 2,380 | +0.32(+1.54%) |
Aug 14, 2018 | 20.90 | 21.06 | 20.81 | 20.83 | 1,300 | -0.32(-1.51%) |
Aug 13, 2018 | 21.00 | 21.75 | 20.97 | 21.15 | 2,746 | +0.15(+0.71%) |
Aug 10, 2018 | 19.86 | 21.25 | 19.86 | 21.00 | 1,900 | +1.00(+5.00%) |
Aug 09, 2018 | 19.50 | 20.14 | 19.25 | 20.00 | 12,553 | +0.40(+2.04%) |
Aug 08, 2018 | 19.62 | 19.81 | 19.60 | 19.60 | 2,004 | -0.16(-0.81%) |
Aug 07, 2018 | 19.50 | 19.80 | 19.50 | 19.76 | 1,500 | +0.51(+2.65%) |
Aug 03, 2018 | 19.25 | 19.25 | 19.25 | 0 | +0.02(+0.10%) | |
Aug 02, 2018 | 19.41 | 19.41 | 19.20 | 19.23 | 1,300 | +0.13(+0.68%) |
Aug 01, 2018 | 18.90 | 19.35 | 18.84 | 19.10 | 2,289 | +0.10(+0.53%) |
Jul 31, 2018 | 19.13 | 19.34 | 19.00 | 19.00 | 500 | -0.04(-0.21%) |
Jul 30, 2018 | 19.25 | 19.25 | 18.78 | 19.04 | 1,596 | -0.44(-2.26%) |
Jul 27, 2018 | 19.75 | 19.75 | 18.78 | 19.48 | 10,850 | -0.65(-3.23%) |
Jul 26, 2018 | 20.02 | 20.60 | 19.80 | 20.13 | 2,525 | -0.11(-0.54%) |
Jul 25, 2018 | 21.00 | 21.00 | 19.89 | 20.24 | 4,215 | -0.52(-2.50%) |
Jul 24, 2018 | 21.65 | 21.65 | 20.76 | 20.76 | 4,023 | -1.01(-4.64%) |
Jul 23, 2018 | 20.82 | 21.77 | 20.82 | 21.77 | 2,963 | +0.58(+2.74%) |
Jul 20, 2018 | 22.40 | 22.40 | 21.13 | 21.19 | 5,075 | -1.34(-5.95%) |
Jul 19, 2018 | 22.83 | 22.83 | 22.51 | 22.53 | 2,500 | +0.07(+0.31%) |
Jul 18, 2018 | 22.50 | 22.75 | 22.43 | 22.46 | 1,500 | -0.04(-0.18%) |
Jul 17, 2018 | 22.46 | 22.75 | 22.46 | 22.50 | 1,031 | -0.15(-0.66%) |
Jul 16, 2018 | 22.50 | 22.65 | 22.37 | 22.65 | 1,027 | -0.10(-0.44%) |
Jul 13, 2018 | 22.65 | 22.75 | 2,180 | -0.43(-1.86%) | ||
Jul 12, 2018 | 23.49 | 23.49 | 22.85 | 23.18 | 2,480 | -0.05(-0.22%) |
Jul 11, 2018 | 23.47 | 23.47 | 23.01 | 23.23 | 3,100 | -0.56(-2.35%) |
Jul 10, 2018 | 24.06 | 24.07 | 22.97 | 23.79 | 4,298 | +0.10(+0.42%) |
Jul 09, 2018 | 22.81 | 24.32 | 22.81 | 23.69 | 4,176 | +1.09(+4.82%) |
Jul 06, 2018 | 22.46 | 22.99 | 22.40 | 22.60 | 7,793 | -0.02(-0.09%) |
Jul 05, 2018 | 22.80 | 22.80 | 22.49 | 22.62 | 4,500 | +0.01(+0.04%) |
Jul 04, 2018 | 22.48 | 22.90 | 22.39 | 22.61 | 20,037 | +0.29(+1.30%) |