Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.00 | 33.50 | 32.01 | 33.50 | 1,700 | -1.43(-4.09%) |
Sep 27, 2018 | 34.93 | 34.93 | 34.93 | 2 | +0.00(+0.00%) | |
Sep 26, 2018 | 34.93 | 34.93 | 34.93 | 18 | +0.00(+0.00%) | |
Sep 25, 2018 | 35.00 | 35.00 | 34.93 | 34.93 | 1,100 | +3.28(+10.36%) |
Sep 21, 2018 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 31.65 | 31.65 | 31.65 | 46 | +0.00(+0.00%) | |
Sep 19, 2018 | 31.65 | 31.65 | 31.65 | 65 | +0.00(+0.00%) | |
Sep 18, 2018 | 31.65 | 31.65 | 31.65 | 31.65 | 291 | +3.59(+12.81%) |
Sep 17, 2018 | 28.05 | 28.05 | 28.05 | 20 | +0.00(+0.00%) | |
Sep 14, 2018 | 28.05 | 28.05 | 28.05 | 128 | +0.00(+0.00%) | |
Sep 13, 2018 | 28.05 | 28.05 | 28.05 | 2 | +0.00(+0.00%) | |
Sep 11, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 28.05 | 28.05 | 28.05 | 37 | +0.00(+0.00%) | |
Aug 29, 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 100 | -1.95(-6.48%) |
Aug 28, 2018 | 30.00 | 30.00 | 30.00 | 97 | +0.00(+0.00%) | |
Aug 27, 2018 | 30.00 | 30.00 | 30.00 | 79 | +0.00(+0.00%) | |
Aug 22, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 30.00 | 30.00 | 30.00 | 82 | +0.00(+0.00%) | |
Aug 20, 2018 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
Aug 17, 2018 | 30.00 | 30.00 | 30.00 | 17 | +0.00(+0.00%) | |
Aug 15, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Aug 14, 2018 | 30.00 | 30.00 | 30.00 | 10 | +0.00(+0.00%) | |
Aug 13, 2018 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
Aug 08, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 136 | -1.05(-3.38%) |
Aug 06, 2018 | 29.40 | 31.05 | 29.40 | 31.05 | 266 | +0.05(+0.16%) |
Aug 03, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +0.00(+0.00%) |
Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 30.05 | 30.05 | 30.05 | 30.05 | 100 | +0.00(+0.00%) |
Jul 27, 2018 | 75 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 30.05 | 30.05 | 30.05 | 75 | +3.05(+11.30%) | |
Jul 24, 2018 | 27.00 | 27.00 | 27.00 | 1 | -2.55(-8.63%) | |
Jul 23, 2018 | 32.35 | 32.35 | 28.05 | 29.55 | 1,001 | +0.05(+0.17%) |
Jul 19, 2018 | 29.50 | 29.50 | 29.50 | 0 | -2.50(-7.81%) | |
Jul 16, 2018 | 32.00 | 32.00 | 32.00 | 0 | -5.00(-13.51%) | |
Jul 13, 2018 | 37.00 | 37.00 | 36.95 | 37.00 | 806 | +0.00(+0.00%) |
Jul 12, 2018 | 34.80 | 37.00 | 34.80 | 37.00 | 488 | +6.89(+22.90%) |
Jul 10, 2018 | 30.11 | 30.11 | 30.11 | 0 | -0.56(-1.83%) | |
Jun 29, 2018 | 30.67 | 30.67 | 30.67 | 60 | -0.83(-2.64%) | |
Jun 28, 2018 | 35.00 | 35.00 | 31.50 | 31.50 | 242 | -2.05(-6.11%) |
Jun 26, 2018 | 33.55 | 33.55 | 33.55 | 2 | -5.95(-15.06%) | |
Jun 25, 2018 | 36.00 | 39.50 | 34.60 | 39.50 | 1,659 | +8.55(+27.62%) |
Jun 22, 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 438 | +1.15(+3.86%) |
Jun 21, 2018 | 28.15 | 38.95 | 28.15 | 29.80 | 1,729 | +2.60(+9.54%) |
Jun 18, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.05(-0.17%) | |
Jun 12, 2018 | 27.25 | 27.25 | 27.25 | 0 | +1.25(+4.81%) | |
Jun 07, 2018 | 26.00 | 26.00 | 26.00 | 173 | -1.45(-5.28%) | |
Jun 06, 2018 | 28.00 | 29.18 | 27.45 | 27.45 | 1,172 | -0.25(-0.90%) |
Jun 04, 2018 | 27.70 | 27.70 | 27.70 | 107 | +1.55(+5.93%) | |
May 23, 2018 | 26.15 | 26.15 | 26.15 | 18 | -1.85(-6.61%) | |
May 16, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
May 10, 2018 | 28.00 | 28.00 | 28.00 | 60 | -2.75(-8.94%) | |
May 07, 2018 | 30.75 | 30.75 | 30.75 | 26 | -2.25(-6.82%) | |
May 02, 2018 | 33.00 | 33.00 | 33.00 | 1 | +0.65(+2.01%) | |
May 01, 2018 | 35.95 | 35.95 | 32.35 | 32.35 | 806 | -5.65(-14.87%) |
Apr 20, 2018 | 38.00 | 38.00 | 38.00 | 5 | -7.35(-16.21%) | |
Apr 19, 2018 | 45.35 | 45.35 | 45.35 | 45.35 | 154 | +0.05(+0.11%) |
Apr 18, 2018 | 45.60 | 45.60 | 44.14 | 45.30 | 1,111 | +1.30(+2.95%) |
Apr 17, 2018 | 44.00 | 44.00 | 43.45 | 44.00 | 2,783 | +9.50(+27.54%) |
Apr 04, 2018 | 34.50 | 34.50 | 34.50 | 58 | -9.00(-20.69%) | |
Apr 03, 2018 | 48.85 | 48.85 | 43.35 | 43.50 | 1,973 | -0.35(-0.80%) |
Apr 02, 2018 | 43.85 | 43.85 | 43.85 | 43.85 | 103 | +6.85(+18.51%) |
Mar 29, 2018 | 37.00 | 37.00 | 37.00 | 0 | +1.05(+2.92%) | |
Mar 27, 2018 | 35.95 | 35.95 | 35.95 | 2 | -1.80(-4.77%) | |
Mar 23, 2018 | 37.75 | 37.75 | 37.75 | 186 | -0.25(-0.66%) | |
Mar 22, 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 393 | +2.40(+6.74%) |
Mar 21, 2018 | 33.00 | 35.60 | 33.00 | 35.60 | 727 | -0.15(-0.42%) |
Mar 20, 2018 | 32.35 | 37.00 | 32.35 | 35.75 | 838 | +1.50(+4.38%) |
Mar 14, 2018 | 34.25 | 34.25 | 34.25 | 12 | +1.95(+6.04%) | |
Mar 09, 2018 | 32.30 | 32.30 | 32.30 | 2 | -0.20(-0.62%) | |
Mar 08, 2018 | 33.60 | 33.60 | 30.20 | 32.50 | 2,257 | +6.50(+25.00%) |
Mar 06, 2018 | 26.00 | 26.00 | 26.00 | 110 | -2.65(-9.25%) | |
Mar 05, 2018 | 28.65 | 28.65 | 28.65 | 28.65 | 417 | +0.65(+2.32%) |
Mar 02, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 344 | -3.16(-10.13%) |
Feb 16, 2018 | 31.16 | 31.16 | 31.16 | 2 | -0.84(-2.64%) | |
Feb 15, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 250 | +0.25(+0.79%) |
Feb 13, 2018 | 31.75 | 31.75 | 31.75 | 1 | +0.00(+0.00%) | |
Feb 05, 2018 | 31.75 | 31.75 | 31.75 | 60 | -0.58(-1.79%) | |
Feb 01, 2018 | 32.33 | 32.33 | 32.33 | 0 | +0.58(+1.82%) | |
Jan 26, 2018 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) | |
Jan 25, 2018 | 36.10 | 36.10 | 31.75 | 31.75 | 2,620 | -0.75(-2.31%) |
Jan 24, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 128 | -1.48(-4.34%) |
Jan 23, 2018 | 34.00 | 34.00 | 31.50 | 33.98 | 552 | -0.02(-0.07%) |
Jan 22, 2018 | 28.75 | 34.00 | 28.75 | 34.00 | 1,900 | +7.90(+30.27%) |
Jan 18, 2018 | 26.10 | 26.10 | 26.10 | 0 | -1.90(-6.79%) | |
Jan 16, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.20(+0.72%) | |
Jan 10, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.85(+3.15%) | |
Jan 08, 2018 | 26.95 | 26.95 | 26.95 | 15 | +0.85(+3.26%) | |
Jan 05, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 472 | +2.10(+8.75%) |
Jan 04, 2018 | 24.05 | 24.05 | 24.00 | 24.00 | 1,212 | -0.05(-0.23%) |
Jan 03, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 984 | -0.95(-3.78%) |
Jan 02, 2018 | 24.25 | 25.00 | 24.00 | 25.00 | 2,617 | +0.20(+0.81%) |
Dec 26, 2017 | 24.80 | 24.80 | 24.80 | 0 | -2.00(-7.46%) | |
Dec 22, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 202 | +2.35(+9.61%) |
Dec 20, 2017 | 24.45 | 24.45 | 24.45 | 19 | +4.45(+22.25%) | |
Nov 28, 2017 | 20.00 | 20.00 | 20.00 | 1 | -1.50(-6.98%) | |
Nov 24, 2017 | 21.50 | 21.50 | 21.50 | 29 | -2.00(-8.51%) | |
Nov 21, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 4 | +1.80(+8.29%) |
Nov 17, 2017 | 21.70 | 21.70 | 21.70 | 93 | +0.70(+3.33%) | |
Nov 16, 2017 | 19.25 | 21.00 | 19.25 | 21.00 | 278 | -2.50(-10.64%) |
Nov 13, 2017 | 23.50 | 23.50 | 23.50 | 23 | +1.25(+5.62%) | |
Nov 09, 2017 | 22.25 | 22.25 | 22.25 | 68 | +0.25(+1.14%) | |
Nov 06, 2017 | 22.00 | 22.00 | 22.00 | 0 | -1.55(-6.58%) | |
Nov 01, 2017 | 23.55 | 23.55 | 23.55 | 15 | -0.10(-0.42%) | |
Oct 31, 2017 | 23.65 | 23.65 | 23.65 | 23.65 | 1,302 | -0.35(-1.46%) |
Oct 30, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 101 | +1.00(+4.35%) |
Oct 27, 2017 | 22.70 | 23.00 | 22.55 | 23.00 | 1,800 | +0.30(+1.32%) |
Oct 26, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 325 | -0.90(-3.81%) |
Oct 23, 2017 | 23.60 | 23.60 | 23.60 | 12 | -0.05(-0.21%) | |
Oct 20, 2017 | 23.65 | 23.65 | 23.65 | 23.65 | 234 | +1.15(+5.11%) |
Oct 18, 2017 | 22.50 | 22.50 | 22.50 | 1 | +0.00(+0.00%) | |
Oct 17, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.75(+3.45%) |
Oct 13, 2017 | 21.75 | 21.75 | 21.75 | 100 | -0.25(-1.14%) | |
Oct 12, 2017 | 22.65 | 22.65 | 22.00 | 22.00 | 515 | +0.20(+0.89%) |
Oct 05, 2017 | 21.80 | 21.80 | 21.80 | 0 | +0.11(+0.48%) |