Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 562 | +0.20(+1.08%) |
Oct 30, 2018 | 19.42 | 19.42 | 18.60 | 18.60 | 778 | -0.56(-2.92%) |
Oct 29, 2018 | 19.16 | 19.16 | 19.16 | 19.16 | 222 | +0.66(+3.57%) |
Oct 26, 2018 | 18.50 | 18.50 | 18.50 | 66 | +0.00(+0.00%) | |
Oct 25, 2018 | 19.19 | 19.19 | 18.40 | 18.50 | 2,912 | -0.55(-2.89%) |
Oct 24, 2018 | 18.72 | 19.13 | 18.72 | 19.05 | 6,388 | +0.31(+1.63%) |
Oct 23, 2018 | 19.00 | 19.00 | 16.15 | 18.74 | 14,338 | +0.34(+1.87%) |
Oct 22, 2018 | 20.00 | 20.00 | 18.00 | 18.40 | 5,437 | -1.49(-7.49%) |
Oct 19, 2018 | 20.00 | 20.00 | 19.07 | 19.89 | 2,200 | +0.04(+0.20%) |
Oct 18, 2018 | 19.64 | 19.85 | 19.24 | 19.85 | 2,922 | +0.65(+3.39%) |
Oct 17, 2018 | 19.40 | 19.40 | 19.00 | 19.20 | 1,312 | -0.14(-0.72%) |
Oct 16, 2018 | 20.66 | 20.72 | 19.00 | 19.34 | 21,564 | -1.16(-5.66%) |
Oct 15, 2018 | 21.39 | 22.38 | 20.50 | 20.50 | 5,531 | -0.02(-0.10%) |
Oct 12, 2018 | 20.51 | 20.67 | 20.50 | 20.52 | 1,300 | -0.23(-1.08%) |
Oct 11, 2018 | 20.80 | 21.54 | 20.50 | 20.75 | 5,700 | -0.04(-0.22%) |
Oct 10, 2018 | 23.93 | 23.93 | 20.10 | 20.79 | 27,817 | -2.81(-11.91%) |
Oct 09, 2018 | 23.80 | 23.80 | 23.60 | 23.60 | 2,224 | +0.07(+0.28%) |
Oct 08, 2018 | 24.50 | 24.60 | 23.52 | 23.53 | 3,020 | -1.24(-4.99%) |
Oct 05, 2018 | 24.59 | 24.77 | 24.55 | 24.77 | 1,000 | +0.18(+0.73%) |
Oct 04, 2018 | 24.76 | 24.87 | 24.50 | 24.59 | 1,558 | -0.21(-0.85%) |
Oct 03, 2018 | 24.94 | 25.23 | 24.80 | 24.80 | 8,157 | -0.13(-0.52%) |
Oct 02, 2018 | 25.91 | 26.10 | 24.85 | 24.93 | 4,951 | -1.15(-4.40%) |
Oct 01, 2018 | 25.59 | 26.08 | 25.00 | 26.08 | 9,539 | +1.07(+4.27%) |
Sep 28, 2018 | 25.00 | 25.20 | 25.00 | 25.01 | 3,200 | +0.01(+0.04%) |
Sep 27, 2018 | 25.80 | 25.80 | 25.00 | 25.00 | 5,070 | -1.40(-5.30%) |
Sep 26, 2018 | 26.10 | 26.86 | 26.10 | 26.40 | 3,858 | +0.30(+1.15%) |
Sep 25, 2018 | 25.50 | 26.10 | 25.50 | 26.10 | 510 | +0.62(+2.45%) |
Sep 24, 2018 | 25.16 | 25.78 | 25.16 | 25.48 | 2,653 | +0.48(+1.90%) |
Sep 21, 2018 | 25.25 | 25.50 | 25.00 | 25.00 | 2,300 | +0.00(+0.00%) |
Sep 20, 2018 | 25.50 | 25.50 | 25.00 | 25.00 | 3,435 | -0.32(-1.26%) |
Sep 19, 2018 | 26.85 | 26.85 | 25.32 | 25.32 | 6,511 | -0.08(-0.31%) |
Sep 18, 2018 | 25.84 | 25.97 | 25.40 | 25.40 | 4,908 | -0.61(-2.36%) |
Sep 17, 2018 | 26.01 | 26.01 | 25.80 | 26.01 | 858 | +0.11(+0.44%) |
Sep 14, 2018 | 26.07 | 26.07 | 25.90 | 25.90 | 1,000 | -0.10(-0.38%) |
Sep 13, 2018 | 26.23 | 26.23 | 25.95 | 26.00 | 1,491 | -0.04(-0.14%) |
Sep 12, 2018 | 26.50 | 26.87 | 25.80 | 26.04 | 10,119 | -0.32(-1.20%) |
Sep 11, 2018 | 24.50 | 26.98 | 24.50 | 26.35 | 7,765 | +2.00(+8.23%) |
Sep 10, 2018 | 22.45 | 24.50 | 22.45 | 24.35 | 8,696 | +2.35(+10.68%) |
Sep 07, 2018 | 21.45 | 22.44 | 21.45 | 22.00 | 5,200 | +0.50(+2.33%) |
Sep 06, 2018 | 21.50 | 21.76 | 21.10 | 21.50 | 27,352 | -0.30(-1.38%) |
Sep 05, 2018 | 21.70 | 22.00 | 21.50 | 21.80 | 8,593 | +0.00(+0.00%) |
Sep 04, 2018 | 22.50 | 22.50 | 21.80 | 21.80 | 12,504 | -1.17(-5.09%) |
Aug 31, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.07(+0.31%) | |
Aug 30, 2018 | 22.95 | 22.95 | 22.90 | 22.90 | 738 | +0.10(+0.43%) |
Aug 29, 2018 | 23.21 | 23.49 | 22.80 | 22.80 | 2,642 | -0.20(-0.87%) |
Aug 28, 2018 | 23.00 | 23.03 | 23.00 | 23.00 | 2,313 | +0.00(+0.00%) |
Aug 27, 2018 | 23.22 | 23.50 | 22.90 | 23.00 | 1,501 | +0.00(+0.00%) |
Aug 24, 2018 | 23.04 | 23.04 | 22.72 | 23.00 | 2,800 | -0.23(-0.99%) |
Aug 23, 2018 | 22.66 | 23.23 | 22.66 | 23.23 | 1,660 | +0.78(+3.47%) |
Aug 22, 2018 | 21.55 | 22.86 | 21.55 | 22.45 | 4,951 | +0.36(+1.63%) |
Aug 21, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 648 | +2.01(+10.01%) |
Aug 20, 2018 | 19.40 | 20.58 | 19.15 | 20.08 | 10,034 | +0.55(+2.84%) |
Aug 17, 2018 | 19.50 | 19.97 | 19.50 | 19.52 | 1,600 | +0.21(+1.11%) |
Aug 16, 2018 | 20.34 | 20.34 | 19.31 | 19.31 | 4,904 | +0.00(+0.00%) |
Aug 15, 2018 | 20.51 | 21.46 | 19.31 | 19.31 | 6,020 | -1.29(-6.26%) |
Aug 14, 2018 | 21.73 | 22.30 | 20.39 | 20.60 | 8,285 | -2.30(-10.04%) |
Aug 13, 2018 | 23.00 | 23.35 | 20.27 | 22.90 | 5,754 | -0.70(-2.97%) |
Aug 10, 2018 | 25.00 | 25.00 | 23.60 | 23.60 | 16,300 | -0.87(-3.55%) |
Aug 09, 2018 | 24.20 | 24.75 | 24.10 | 24.47 | 2,001 | +0.09(+0.37%) |
Aug 08, 2018 | 24.35 | 24.38 | 24.20 | 24.38 | 2,224 | +0.03(+0.12%) |
Aug 07, 2018 | 24.42 | 25.51 | 24.35 | 24.35 | 6,150 | -0.63(-2.52%) |
Aug 06, 2018 | 24.99 | 24.99 | 24.21 | 24.98 | 3,310 | +0.09(+0.36%) |
Aug 03, 2018 | 24.90 | 24.90 | 24.51 | 24.89 | 1,700 | +0.02(+0.08%) |
Aug 02, 2018 | 24.83 | 24.97 | 24.20 | 24.87 | 8,828 | +0.37(+1.51%) |