Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.05 | 26.83 | 25.91 | 26.83 | 3,659 | +2.53(+10.41%) |
Oct 30, 2018 | 24.15 | 24.30 | 24.15 | 24.30 | 730 | +0.80(+3.40%) |
Oct 29, 2018 | 23.45 | 23.90 | 23.45 | 23.50 | 866 | +0.55(+2.40%) |
Oct 26, 2018 | 22.03 | 22.95 | 22.03 | 22.95 | 2,700 | +1.95(+9.29%) |
Oct 25, 2018 | 21.00 | 21.00 | 21.00 | 110 | +0.00(+0.00%) | |
Oct 24, 2018 | 21.99 | 22.07 | 21.00 | 21.00 | 4,463 | -2.91(-12.17%) |
Oct 23, 2018 | 23.33 | 23.91 | 22.87 | 23.91 | 1,189 | -0.01(-0.04%) |
Oct 22, 2018 | 24.07 | 24.07 | 23.65 | 23.92 | 1,518 | -1.08(-4.32%) |
Oct 19, 2018 | 25.00 | 25.00 | 25.00 | 13 | +0.00(+0.00%) | |
Oct 18, 2018 | 25.00 | 25.18 | 25.00 | 25.00 | 6,870 | -0.49(-1.92%) |
Oct 17, 2018 | 24.66 | 25.49 | 24.66 | 25.49 | 6,052 | +1.34(+5.55%) |
Oct 16, 2018 | 24.45 | 24.61 | 24.05 | 24.15 | 1,751 | -0.85(-3.40%) |
Oct 15, 2018 | 25.40 | 25.40 | 23.99 | 25.00 | 1,329 | -0.20(-0.79%) |
Oct 12, 2018 | 24.67 | 25.53 | 24.67 | 25.20 | 11,600 | +0.60(+2.44%) |
Oct 11, 2018 | 24.24 | 24.72 | 23.37 | 24.60 | 132,113 | +5.90(+31.55%) |
Oct 10, 2018 | 19.69 | 19.69 | 18.70 | 18.70 | 1,244 | -1.10(-5.56%) |
Oct 09, 2018 | 19.46 | 19.80 | 19.46 | 19.80 | 16,150 | +0.10(+0.51%) |
Oct 08, 2018 | 20.25 | 20.25 | 19.70 | 19.70 | 2,451 | -1.23(-5.88%) |
Oct 05, 2018 | 21.00 | 21.00 | 20.85 | 20.93 | 2,400 | -0.23(-1.09%) |
Oct 04, 2018 | 22.05 | 22.05 | 21.16 | 21.16 | 709 | -1.84(-8.00%) |
Oct 03, 2018 | 22.72 | 23.00 | 22.72 | 23.00 | 581 | +0.29(+1.28%) |
Oct 02, 2018 | 22.70 | 23.28 | 22.70 | 22.71 | 1,939 | -0.19(-0.83%) |
Oct 01, 2018 | 23.29 | 23.29 | 22.75 | 22.90 | 595 | +0.57(+2.55%) |
Sep 28, 2018 | 22.33 | 22.33 | 22.33 | 156 | +0.00(+0.00%) | |
Sep 27, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 639 | +0.00(+0.00%) |
Sep 26, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 210 | +0.03(+0.13%) |
Sep 25, 2018 | 22.00 | 22.30 | 22.00 | 22.30 | 975 | -0.66(-2.87%) |
Sep 24, 2018 | 21.98 | 22.96 | 21.98 | 22.96 | 621 | +0.55(+2.45%) |
Sep 21, 2018 | 22.75 | 22.75 | 22.00 | 22.41 | 500 | -0.29(-1.28%) |
Sep 20, 2018 | 22.70 | 22.70 | 22.70 | 22.70 | 144 | +0.25(+1.11%) |
Sep 19, 2018 | 22.15 | 22.82 | 22.15 | 22.45 | 1,152 | -0.10(-0.44%) |
Sep 18, 2018 | 22.80 | 22.80 | 22.36 | 22.55 | 4,378 | -0.32(-1.40%) |
Sep 17, 2018 | 23.15 | 23.15 | 22.16 | 22.87 | 17,973 | +0.07(+0.31%) |
Sep 14, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 100 | +0.15(+0.66%) |
Sep 13, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 500 | +1.04(+4.81%) |
Sep 12, 2018 | 22.55 | 22.55 | 21.61 | 21.61 | 405 | -0.21(-0.96%) |
Sep 11, 2018 | 21.82 | 21.82 | 21.82 | 21.82 | 558 | -0.22(-1.00%) |
Sep 10, 2018 | 22.83 | 22.83 | 22.00 | 22.04 | 1,340 | -1.08(-4.67%) |
Sep 07, 2018 | 22.15 | 23.12 | 22.15 | 23.12 | 800 | +1.02(+4.62%) |
Sep 06, 2018 | 22.59 | 22.59 | 22.10 | 22.10 | 950 | -1.06(-4.58%) |
Sep 05, 2018 | 23.90 | 23.90 | 23.16 | 23.16 | 925 | -0.58(-2.44%) |
Sep 04, 2018 | 23.73 | 23.74 | 23.73 | 23.74 | 545 | +0.25(+1.06%) |
Aug 31, 2018 | 23.49 | 23.49 | 23.49 | 0 | +0.15(+0.66%) | |
Aug 30, 2018 | 23.79 | 23.79 | 23.30 | 23.34 | 605 | +0.18(+0.76%) |
Aug 29, 2018 | 23.40 | 23.78 | 23.16 | 23.16 | 1,478 | +1.01(+4.56%) |
Aug 28, 2018 | 22.40 | 22.40 | 22.15 | 22.15 | 524 | +0.15(+0.68%) |
Aug 27, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 830 | +0.20(+0.92%) |
Aug 24, 2018 | 21.45 | 22.08 | 21.45 | 21.80 | 1,200 | +0.87(+4.16%) |
Aug 23, 2018 | 21.00 | 21.16 | 20.93 | 20.93 | 1,221 | +0.43(+2.10%) |
Aug 22, 2018 | 20.32 | 20.50 | 20.32 | 20.50 | 3,266 | +0.05(+0.24%) |
Aug 21, 2018 | 20.41 | 20.45 | 20.41 | 20.45 | 13,745 | +0.61(+3.07%) |
Aug 17, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 19.60 | 19.84 | 19.06 | 19.84 | 17,299 | +0.24(+1.22%) |
Aug 15, 2018 | 19.60 | 19.60 | 19.60 | 19.60 | 140 | -0.45(-2.24%) |
Aug 14, 2018 | 20.05 | 20.05 | 20.05 | 20.05 | 1,085 | -0.30(-1.47%) |
Aug 13, 2018 | 20.40 | 20.44 | 19.96 | 20.35 | 4,295 | -0.35(-1.69%) |
Aug 10, 2018 | 20.96 | 20.96 | 20.70 | 20.70 | 1,400 | -0.55(-2.59%) |
Aug 09, 2018 | 21.59 | 21.59 | 21.25 | 21.25 | 1,544 | +0.12(+0.59%) |
Aug 08, 2018 | 20.67 | 21.44 | 20.67 | 21.12 | 4,570 | +1.70(+8.78%) |
Aug 07, 2018 | 19.42 | 19.42 | 19.42 | 19.42 | 200 | +0.47(+2.48%) |
Aug 06, 2018 | 19.20 | 19.20 | 18.95 | 18.95 | 740 | +0.24(+1.28%) |
Aug 03, 2018 | 18.71 | 18.71 | 18.71 | 18.71 | 200 | +0.56(+3.09%) |
Aug 02, 2018 | 18.24 | 18.24 | 18.15 | 18.15 | 5,036 | -0.70(-3.71%) |