Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 18.60 | 19.19 | 18.55 | 18.85 | 6,075 | +0.99(+5.54%) |
Jul 31, 2018 | 17.50 | 17.86 | 17.18 | 17.86 | 2,110 | +0.11(+0.62%) |
Jul 30, 2018 | 17.70 | 17.75 | 17.70 | 17.75 | 626 | -0.09(-0.50%) |
Jul 27, 2018 | 17.32 | 18.00 | 17.32 | 17.84 | 3,200 | +0.34(+1.94%) |
Jul 26, 2018 | 17.71 | 17.76 | 17.38 | 17.50 | 3,227 | -0.50(-2.78%) |
Jul 25, 2018 | 17.99 | 18.03 | 17.51 | 18.00 | 15,700 | +0.10(+0.56%) |
Jul 24, 2018 | 17.90 | 17.90 | 17.90 | 17.90 | 400 | +0.02(+0.11%) |
Jul 23, 2018 | 17.70 | 18.09 | 17.70 | 17.88 | 828 | +0.18(+1.02%) |
Jul 20, 2018 | 18.00 | 18.00 | 17.70 | 17.70 | 1,625 | -0.03(-0.14%) |
Jul 18, 2018 | 17.73 | 17.73 | 17.73 | 70 | +0.02(+0.08%) | |
Jul 17, 2018 | 17.75 | 17.75 | 17.71 | 17.71 | 2,600 | +0.13(+0.74%) |
Jul 16, 2018 | 17.50 | 17.58 | 17.48 | 17.58 | 14,100 | +0.30(+1.74%) |
Jul 13, 2018 | 16.86 | 17.44 | 16.86 | 17.28 | 4,000 | +0.46(+2.73%) |
Jul 12, 2018 | 16.80 | 16.89 | 16.80 | 16.82 | 11,750 | -0.05(-0.30%) |
Jul 11, 2018 | 16.89 | 16.89 | 16.68 | 16.87 | 1,389 | -0.11(-0.68%) |
Jul 10, 2018 | 16.50 | 17.01 | 16.50 | 16.98 | 1,095 | +1.24(+7.91%) |
Jul 06, 2018 | 15.74 | 15.74 | 15.74 | 75 | +0.54(+3.55%) | |
Jul 03, 2018 | 15.20 | 15.20 | 15.20 | 20 | +0.20(+1.33%) | |
Jul 02, 2018 | 15.25 | 15.25 | 15.00 | 15.00 | 1,115 | +0.00(+0.00%) |
Jun 29, 2018 | 15.25 | 15.25 | 15.00 | 15.00 | 435 | +0.27(+1.80%) |
Jun 28, 2018 | 14.64 | 14.73 | 14.50 | 14.73 | 1,285 | -0.52(-3.38%) |
Jun 27, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 285 | -0.35(-2.24%) |
Jun 26, 2018 | 15.66 | 15.66 | 15.60 | 15.60 | 255 | -0.40(-2.50%) |
Jun 25, 2018 | 15.81 | 16.00 | 15.81 | 16.00 | 1,880 | -0.27(-1.66%) |
Jun 21, 2018 | 16.27 | 16.27 | 16.27 | 40 | -0.98(-5.68%) | |
Jun 20, 2018 | 17.00 | 17.25 | 16.55 | 17.25 | 2,652 | +0.25(+1.47%) |
Jun 19, 2018 | 17.50 | 17.50 | 17.00 | 17.00 | 573 | -1.00(-5.56%) |
Jun 18, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.00(+0.00%) |
Jun 15, 2018 | 18.00 | 17.61 | 18.00 | 917 | +0.39(+2.21%) | |
Jun 14, 2018 | 17.62 | 17.62 | 17.61 | 17.61 | 892 | -0.39(-2.17%) |
Jun 12, 2018 | 18.00 | 18.00 | 18.00 | 10 | -0.52(-2.81%) | |
Jun 11, 2018 | 18.55 | 19.10 | 18.00 | 18.52 | 4,752 | -0.58(-3.04%) |
Jun 08, 2018 | 17.96 | 19.10 | 17.96 | 19.10 | 2,496 | +0.98(+5.41%) |
Jun 07, 2018 | 18.57 | 18.57 | 18.12 | 18.12 | 410 | -0.49(-2.63%) |
Jun 06, 2018 | 18.52 | 18.86 | 18.52 | 18.61 | 875 | +0.42(+2.31%) |
Jun 05, 2018 | 17.80 | 18.19 | 17.80 | 18.19 | 1,468 | -0.12(-0.66%) |
Jun 04, 2018 | 17.75 | 18.31 | 17.75 | 18.31 | 1,303 | -0.49(-2.61%) |