Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.80 | 29.10 | 26.25 | 28.20 | 25,440 | -1.35(-4.57%) |
Sep 27, 2018 | 25.35 | 29.55 | 24.45 | 29.55 | 48,434 | +4.50(+17.96%) |
Sep 26, 2018 | 24.15 | 25.50 | 24.15 | 25.05 | 13,940 | +0.75(+3.09%) |
Sep 25, 2018 | 23.40 | 24.30 | 22.95 | 24.30 | 15,592 | +1.05(+4.52%) |
Sep 24, 2018 | 22.65 | 23.85 | 21.75 | 23.25 | 9,853 | +0.15(+0.65%) |
Sep 21, 2018 | 23.25 | 23.25 | 21.90 | 23.10 | 16,200 | -0.15(-0.65%) |
Sep 20, 2018 | 24.60 | 25.50 | 22.50 | 23.25 | 33,922 | -1.35(-5.49%) |
Sep 19, 2018 | 24.15 | 24.75 | 23.46 | 24.60 | 8,595 | +0.90(+3.80%) |
Sep 18, 2018 | 22.20 | 24.75 | 21.90 | 23.70 | 38,719 | +1.50(+6.75%) |
Sep 17, 2018 | 22.20 | 22.80 | 21.60 | 22.20 | 3,766 | -0.15(-0.67%) |
Sep 14, 2018 | 23.25 | 23.25 | 22.20 | 22.35 | 4,660 | -0.75(-3.25%) |
Sep 13, 2018 | 23.55 | 23.70 | 22.05 | 23.10 | 11,206 | +0.15(+0.65%) |
Sep 12, 2018 | 21.45 | 23.70 | 21.15 | 22.95 | 30,904 | +1.35(+6.25%) |
Sep 11, 2018 | 22.05 | 22.39 | 20.55 | 21.60 | 8,374 | -0.60(-2.70%) |
Sep 10, 2018 | 22.35 | 22.79 | 21.45 | 22.20 | 9,003 | +0.15(+0.68%) |
Sep 07, 2018 | 21.90 | 22.50 | 21.90 | 22.05 | 7,200 | -0.30(-1.34%) |
Sep 06, 2018 | 23.25 | 23.25 | 22.05 | 22.35 | 9,929 | -0.90(-3.87%) |
Sep 05, 2018 | 24.00 | 24.00 | 22.05 | 23.25 | 13,372 | -0.74(-3.09%) |
Sep 04, 2018 | 24.75 | 24.98 | 23.40 | 23.99 | 10,868 | +0.14(+0.59%) |
Aug 31, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.90(+3.92%) | |
Aug 30, 2018 | 22.95 | 22.95 | 22.50 | 22.95 | 8,623 | -0.30(-1.29%) |
Aug 29, 2018 | 23.70 | 23.70 | 22.05 | 23.25 | 23,721 | +1.05(+4.73%) |
Aug 28, 2018 | 21.60 | 23.25 | 21.30 | 22.20 | 44,794 | +0.90(+4.23%) |
Aug 27, 2018 | 21.45 | 21.60 | 21.15 | 21.30 | 3,978 | +0.15(+0.71%) |
Aug 24, 2018 | 21.15 | 21.75 | 20.55 | 21.15 | 7,706 | +0.00(+0.00%) |
Aug 23, 2018 | 21.15 | 21.45 | 20.41 | 21.15 | 8,846 | +0.15(+0.71%) |
Aug 22, 2018 | 22.95 | 23.12 | 19.80 | 21.00 | 80,364 | -1.35(-6.04%) |
Aug 21, 2018 | 20.70 | 22.80 | 20.70 | 22.35 | 48,277 | +1.50(+7.19%) |
Aug 20, 2018 | 19.95 | 21.60 | 19.05 | 20.85 | 26,528 | +0.75(+3.73%) |
Aug 17, 2018 | 20.25 | 20.85 | 19.80 | 20.10 | 5,873 | -0.45(-2.19%) |
Aug 16, 2018 | 21.00 | 21.15 | 20.55 | 20.55 | 3,427 | -0.15(-0.72%) |
Aug 15, 2018 | 21.15 | 21.88 | 20.37 | 20.70 | 4,930 | -0.75(-3.50%) |
Aug 14, 2018 | 21.90 | 21.90 | 20.57 | 21.45 | 12,333 | -0.15(-0.69%) |
Aug 13, 2018 | 21.45 | 22.05 | 21.00 | 21.60 | 12,593 | +0.00(+0.00%) |
Aug 10, 2018 | 20.70 | 21.75 | 20.25 | 21.60 | 17,426 | +0.46(+2.20%) |
Aug 09, 2018 | 21.30 | 21.93 | 18.90 | 21.14 | 25,313 | -0.91(-4.15%) |
Aug 08, 2018 | 21.00 | 23.70 | 20.85 | 22.05 | 123,159 | +1.05(+5.00%) |
Aug 07, 2018 | 20.25 | 21.00 | 19.95 | 21.00 | 6,838 | +0.90(+4.48%) |
Aug 06, 2018 | 20.25 | 20.85 | 19.66 | 20.10 | 4,922 | +0.00(+0.00%) |
Aug 03, 2018 | 19.50 | 21.15 | 19.50 | 20.10 | 42,300 | +0.60(+3.08%) |
Aug 02, 2018 | 18.00 | 20.09 | 17.85 | 19.50 | 48,584 | +1.35(+7.44%) |
Aug 01, 2018 | 18.30 | 19.05 | 17.10 | 18.15 | 8,263 | -0.30(-1.63%) |
Jul 31, 2018 | 18.15 | 18.75 | 17.70 | 18.45 | 7,219 | +0.45(+2.50%) |
Jul 30, 2018 | 18.00 | 18.15 | 17.25 | 18.00 | 14,271 | +0.30(+1.69%) |
Jul 27, 2018 | 17.25 | 18.30 | 16.95 | 17.70 | 12,886 | +0.30(+1.72%) |
Jul 26, 2018 | 17.55 | 16.95 | 17.40 | 1,764 | +0.15(+0.87%) | |
Jul 25, 2018 | 17.23 | 17.70 | 16.65 | 17.25 | 3,918 | +0.45(+2.68%) |
Jul 24, 2018 | 17.55 | 19.20 | 16.80 | 16.80 | 6,489 | -0.45(-2.61%) |
Jul 23, 2018 | 18.15 | 18.41 | 16.65 | 17.25 | 10,003 | -1.05(-5.74%) |
Jul 20, 2018 | 17.40 | 19.50 | 17.40 | 18.30 | 11,693 | +1.05(+6.09%) |
Jul 19, 2018 | 16.95 | 18.00 | 16.36 | 17.25 | 14,947 | +0.45(+2.68%) |
Jul 18, 2018 | 16.20 | 16.80 | 15.90 | 16.80 | 3,534 | +0.30(+1.82%) |
Jul 17, 2018 | 15.45 | 16.79 | 15.45 | 16.50 | 6,137 | +1.04(+6.69%) |
Jul 16, 2018 | 15.75 | 15.75 | 15.45 | 15.46 | 2,726 | -0.22(-1.43%) |
Jul 13, 2018 | 15.45 | 15.75 | 15.45 | 15.69 | 2,924 | +0.09(+0.58%) |
Jul 12, 2018 | 15.90 | 16.50 | 15.45 | 15.60 | 4,604 | -0.30(-1.89%) |
Jul 11, 2018 | 15.30 | 16.05 | 15.30 | 15.90 | 8,722 | +0.30(+1.92%) |
Jul 10, 2018 | 16.05 | 16.80 | 15.38 | 15.60 | 13,550 | -0.60(-3.70%) |
Jul 09, 2018 | 17.40 | 18.43 | 15.91 | 16.20 | 26,125 | +0.45(+2.86%) |
Jul 06, 2018 | 15.75 | 16.90 | 15.75 | 15.75 | 21,319 | +0.30(+1.94%) |
Jul 05, 2018 | 15.45 | 16.20 | 15.00 | 15.45 | 24,823 | +0.00(+0.00%) |
Jul 03, 2018 | 15.45 | 15.45 | 15.45 | 0 | +0.75(+5.10%) |