Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 24.78 | 24.97 | 24.20 | 24.50 | 12,296 | -0.46(-1.84%) |
Jul 31, 2018 | 24.47 | 25.24 | 24.40 | 24.96 | 6,674 | +0.51(+2.09%) |
Jul 30, 2018 | 24.80 | 26.28 | 24.23 | 24.45 | 23,841 | +0.95(+4.04%) |
Jul 27, 2018 | 24.80 | 24.80 | 23.50 | 23.50 | 3,800 | -1.00(-4.08%) |
Jul 26, 2018 | 24.80 | 24.80 | 24.30 | 24.50 | 3,552 | +0.00(+0.00%) |
Jul 25, 2018 | 25.28 | 25.28 | 24.50 | 24.50 | 908 | -0.51(-2.04%) |
Jul 24, 2018 | 25.50 | 25.50 | 25.00 | 25.01 | 3,806 | -0.79(-3.07%) |
Jul 23, 2018 | 25.66 | 25.80 | 25.66 | 25.80 | 323 | -0.78(-2.93%) |
Jul 20, 2018 | 26.58 | 24.75 | 26.58 | 1,686 | +0.78(+3.03%) | |
Jul 19, 2018 | 25.00 | 25.80 | 25.00 | 25.80 | 240 | +0.80(+3.20%) |
Jul 18, 2018 | 25.10 | 25.30 | 25.00 | 25.00 | 2,516 | +0.24(+0.97%) |
Jul 17, 2018 | 26.15 | 26.30 | 24.35 | 24.76 | 5,151 | -1.23(-4.73%) |
Jul 16, 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 306 | +0.01(+0.03%) |
Jul 13, 2018 | 25.11 | 26.40 | 25.11 | 25.98 | 5,534 | +0.73(+2.89%) |
Jul 12, 2018 | 27.53 | 27.53 | 25.25 | 25.25 | 15,169 | -1.90(-7.00%) |
Jul 11, 2018 | 27.00 | 27.15 | 26.96 | 27.15 | 3,981 | +0.16(+0.59%) |
Jul 10, 2018 | 26.99 | 27.00 | 26.92 | 26.99 | 773 | -0.01(-0.04%) |
Jul 09, 2018 | 27.00 | 27.00 | 26.39 | 27.00 | 7,410 | +0.00(+0.00%) |
Jul 06, 2018 | 27.00 | 27.00 | 26.51 | 27.00 | 1,900 | +0.34(+1.27%) |
Jul 05, 2018 | 26.87 | 27.00 | 26.66 | 26.66 | 2,934 | -0.34(-1.26%) |
Jul 03, 2018 | 27.00 | 27.00 | 27.00 | 0 | +1.00(+3.85%) |