Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 100 | +0.00(+0.00%) |
Sep 27, 2018 | 17.95 | 17.95 | 17.95 | 17.95 | 331 | +0.01(+0.06%) |
Sep 26, 2018 | 19.66 | 19.99 | 17.83 | 17.94 | 1,188 | -0.05(-0.31%) |
Sep 25, 2018 | 18.00 | 18.00 | 18.00 | 18.00 | 5,185 | -0.36(-1.93%) |
Sep 24, 2018 | 17.21 | 18.35 | 17.21 | 18.35 | 5,870 | -0.29(-1.56%) |
Sep 21, 2018 | 18.75 | 18.75 | 18.64 | 18.64 | 1,100 | -0.14(-0.76%) |
Sep 20, 2018 | 18.66 | 18.86 | 18.60 | 18.78 | 5,301 | +0.12(+0.64%) |
Sep 19, 2018 | 19.50 | 19.50 | 18.66 | 18.66 | 369 | -0.14(-0.74%) |
Sep 18, 2018 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 18.80 | 18.80 | 18.80 | 18.80 | 309 | -0.25(-1.33%) |
Sep 14, 2018 | 18.90 | 19.05 | 18.69 | 19.05 | 4,000 | -0.11(-0.60%) |
Sep 13, 2018 | 19.11 | 19.30 | 19.11 | 19.17 | 595 | -0.83(-4.15%) |
Sep 12, 2018 | 20.08 | 20.08 | 19.93 | 20.00 | 1,619 | +0.22(+1.13%) |
Sep 11, 2018 | 19.61 | 19.79 | 19.61 | 19.78 | 2,050 | +0.42(+2.15%) |
Sep 10, 2018 | 19.22 | 19.64 | 19.22 | 19.36 | 3,965 | -0.08(-0.41%) |
Sep 07, 2018 | 19.44 | 19.44 | 19.44 | 19.44 | 100 | -0.00(-0.02%) |
Sep 06, 2018 | 20.00 | 20.00 | 19.44 | 19.44 | 707 | -0.14(-0.70%) |
Sep 05, 2018 | 19.65 | 19.65 | 19.30 | 19.58 | 1,403 | +0.26(+1.35%) |
Sep 04, 2018 | 19.29 | 19.74 | 19.29 | 19.32 | 4,262 | +0.32(+1.68%) |
Aug 31, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.29(-1.50%) | |
Aug 30, 2018 | 19.30 | 19.30 | 19.20 | 19.29 | 2,592 | -0.96(-4.72%) |
Aug 29, 2018 | 20.25 | 20.25 | 12 | +0.00(+0.00%) | ||
Aug 28, 2018 | 20.41 | 20.41 | 20.25 | 20.25 | 4,552 | -0.20(-0.96%) |
Aug 27, 2018 | 20.70 | 20.70 | 20.44 | 20.44 | 1,212 | -0.41(-1.96%) |
Aug 24, 2018 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | +0.00(+0.00%) |
Aug 23, 2018 | 21.00 | 21.00 | 20.74 | 20.85 | 2,601 | -0.01(-0.03%) |
Aug 22, 2018 | 20.70 | 20.86 | 20.70 | 20.86 | 1,003 | +0.48(+2.34%) |
Aug 21, 2018 | 20.80 | 20.80 | 20.37 | 20.38 | 5,454 | -0.36(-1.73%) |
Aug 20, 2018 | 20.60 | 20.78 | 20.60 | 20.74 | 796 | +0.14(+0.67%) |
Aug 17, 2018 | 21.88 | 21.88 | 20.32 | 20.60 | 1,000 | +0.68(+3.42%) |
Aug 16, 2018 | 19.80 | 20.24 | 19.80 | 19.92 | 1,207 | +0.41(+2.09%) |
Aug 15, 2018 | 19.51 | 19.51 | 19.51 | 19.51 | 218 | -0.75(-3.69%) |
Aug 14, 2018 | 20.45 | 20.45 | 20.26 | 20.26 | 834 | +0.47(+2.40%) |
Aug 13, 2018 | 21.00 | 21.00 | 19.78 | 19.78 | 931 | -1.22(-5.79%) |
Aug 10, 2018 | 21.32 | 21.32 | 21.00 | 21.00 | 2,100 | +0.03(+0.16%) |
Aug 09, 2018 | 22.00 | 22.00 | 20.75 | 20.97 | 408 | +0.45(+2.18%) |
Aug 08, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 418 | -0.08(-0.40%) |
Aug 07, 2018 | 20.50 | 20.86 | 20.47 | 20.60 | 879 | +0.24(+1.19%) |
Aug 06, 2018 | 20.49 | 20.49 | 20.36 | 20.36 | 616 | +0.28(+1.38%) |
Aug 03, 2018 | 19.91 | 20.40 | 19.91 | 20.08 | 2,100 | +0.25(+1.26%) |
Aug 02, 2018 | 18.62 | 20.00 | 17.39 | 19.83 | 5,535 | +0.83(+4.37%) |
Aug 01, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 65 | +0.00(+0.00%) |
Jul 31, 2018 | 18.87 | 19.08 | 18.87 | 19.00 | 737 | +0.06(+0.32%) |
Jul 30, 2018 | 18.70 | 19.03 | 18.70 | 18.94 | 2,116 | +0.30(+1.64%) |
Jul 27, 2018 | 19.25 | 19.25 | 18.64 | 18.64 | 1,400 | -0.01(-0.08%) |
Jul 26, 2018 | 18.41 | 18.65 | 18.41 | 18.65 | 5,300 | +0.15(+0.83%) |
Jul 25, 2018 | 18.46 | 18.50 | 18.37 | 18.50 | 4,163 | +0.30(+1.63%) |
Jul 24, 2018 | 18.00 | 18.37 | 18.00 | 18.20 | 7,259 | +0.20(+1.11%) |
Jul 23, 2018 | 17.74 | 18.00 | 17.74 | 18.00 | 3,579 | +0.47(+2.68%) |
Jul 20, 2018 | 17.53 | 17.53 | 17.53 | 17.53 | 394 | -0.93(-5.04%) |
Jul 19, 2018 | 17.40 | 18.46 | 17.40 | 18.46 | 8,623 | +1.51(+8.91%) |
Jul 18, 2018 | 17.25 | 17.25 | 16.95 | 16.95 | 222 | -0.10(-0.59%) |
Jul 17, 2018 | 17.00 | 17.05 | 17.00 | 17.05 | 1,040 | -0.09(-0.52%) |
Jul 16, 2018 | 17.10 | 17.30 | 17.10 | 17.14 | 854 | -0.16(-0.93%) |
Jul 13, 2018 | 17.48 | 17.48 | 17.00 | 17.30 | 1,322 | +0.44(+2.59%) |
Jul 12, 2018 | 17.04 | 17.04 | 16.86 | 16.86 | 894 | -0.25(-1.47%) |
Jul 11, 2018 | 16.77 | 17.11 | 16.77 | 17.11 | 3,333 | +0.29(+1.75%) |
Jul 10, 2018 | 16.83 | 17.10 | 16.82 | 16.82 | 2,792 | +0.25(+1.48%) |
Jul 06, 2018 | 16.57 | 16.57 | 16.57 | 78 | +0.07(+0.45%) | |
Jul 05, 2018 | 16.66 | 16.66 | 16.50 | 16.50 | 569 | -0.20(-1.20%) |
Jul 03, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.21(-1.24%) |