Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.20 | 28.76 | 28.20 | 28.76 | 1,300 | -0.25(-0.86%) |
Sep 27, 2018 | 29.30 | 29.47 | 28.52 | 29.01 | 5,020 | -0.03(-0.10%) |
Sep 26, 2018 | 29.79 | 29.79 | 29.00 | 29.04 | 1,374 | -0.46(-1.56%) |
Sep 25, 2018 | 29.72 | 29.86 | 29.50 | 29.50 | 1,683 | +0.32(+1.10%) |
Sep 24, 2018 | 29.18 | 29.18 | 29.18 | 29.18 | 1,106 | +0.00(+0.00%) |
Sep 21, 2018 | 29.48 | 29.48 | 29.11 | 29.18 | 2,900 | -0.46(-1.55%) |
Sep 19, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.66(+2.28%) | |
Sep 18, 2018 | 28.50 | 28.98 | 28.50 | 28.98 | 3,646 | +0.89(+3.17%) |
Sep 17, 2018 | 27.90 | 28.09 | 27.90 | 28.09 | 2,227 | +0.09(+0.32%) |
Sep 14, 2018 | 27.91 | 28.00 | 27.91 | 28.00 | 3,500 | +0.13(+0.47%) |
Sep 13, 2018 | 27.87 | 27.87 | 27.87 | 5 | +0.00(+0.00%) | |
Sep 12, 2018 | 27.87 | 27.87 | 27.87 | 27.87 | 255 | +0.07(+0.25%) |
Sep 11, 2018 | 27.50 | 27.80 | 27.50 | 27.80 | 2,114 | +0.08(+0.29%) |
Sep 10, 2018 | 27.72 | 27.72 | 27.72 | 152 | +0.00(+0.00%) | |
Sep 07, 2018 | 27.00 | 27.72 | 27.00 | 27.72 | 800 | +1.04(+3.90%) |
Sep 04, 2018 | 26.68 | 26.68 | 26.68 | 0 | +0.75(+2.89%) | |
Aug 31, 2018 | 25.93 | 25.93 | 25.93 | 0 | -0.06(-0.23%) | |
Aug 30, 2018 | 26.18 | 26.32 | 25.99 | 25.99 | 7,298 | -0.39(-1.48%) |
Aug 29, 2018 | 26.41 | 26.67 | 26.19 | 26.38 | 9,029 | +0.22(+0.84%) |
Aug 28, 2018 | 25.90 | 26.54 | 25.90 | 26.16 | 5,250 | +0.26(+1.00%) |
Aug 27, 2018 | 25.68 | 25.90 | 25.14 | 25.90 | 6,250 | +0.30(+1.17%) |
Aug 24, 2018 | 25.93 | 26.09 | 25.60 | 25.60 | 2,500 | +0.01(+0.04%) |
Aug 23, 2018 | 25.37 | 25.60 | 25.25 | 25.59 | 2,467 | +0.03(+0.12%) |
Aug 22, 2018 | 25.56 | 25.56 | 25.56 | 25.56 | 206 | -0.58(-2.22%) |
Aug 21, 2018 | 25.71 | 26.34 | 25.71 | 26.14 | 3,874 | +0.61(+2.39%) |
Aug 20, 2018 | 25.62 | 25.73 | 25.50 | 25.53 | 3,692 | -1.09(-4.09%) |
Aug 16, 2018 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 26.62 | 26.62 | 26.62 | 26.62 | 102 | +0.69(+2.65%) |
Aug 14, 2018 | 25.93 | 25.93 | 25.93 | 25.93 | 500 | -0.18(-0.69%) |
Aug 13, 2018 | 26.23 | 26.53 | 26.11 | 26.11 | 302 | -0.72(-2.68%) |
Aug 10, 2018 | 26.83 | 26.83 | 26.83 | 26.83 | 200 | -0.89(-3.20%) |
Aug 09, 2018 | 27.42 | 27.72 | 27.42 | 27.72 | 401 | -0.21(-0.77%) |
Aug 07, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.51(+1.86%) | |
Aug 06, 2018 | 27.42 | 27.42 | 27.42 | 27.42 | 101 | -0.00(-0.01%) |
Aug 03, 2018 | 27.48 | 27.49 | 27.42 | 27.42 | 600 | -0.11(-0.39%) |
Aug 02, 2018 | 27.53 | 27.69 | 27.53 | 27.53 | 8,968 | -0.71(-2.51%) |
Aug 01, 2018 | 28.34 | 28.50 | 28.24 | 28.24 | 510 | +0.19(+0.69%) |
Jul 31, 2018 | 28.05 | 28.05 | 28.05 | 28.05 | 158 | -0.13(-0.48%) |
Jul 30, 2018 | 27.85 | 28.18 | 27.85 | 28.18 | 611 | +0.00(+0.00%) |
Jul 27, 2018 | 30 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 27.81 | 27.81 | 27.81 | 30 | -0.02(-0.06%) | |
Jul 25, 2018 | 27.83 | 27.83 | 27.83 | 27.83 | 100 | -0.36(-1.28%) |
Jul 24, 2018 | 27.50 | 28.20 | 27.50 | 28.19 | 1,446 | +0.65(+2.36%) |
Jul 23, 2018 | 26.73 | 27.54 | 26.73 | 27.54 | 1,268 | +1.45(+5.58%) |
Jul 20, 2018 | 26.69 | 26.69 | 26.09 | 26.09 | 406 | -0.01(-0.05%) |
Jul 19, 2018 | 26.04 | 26.10 | 26.04 | 26.10 | 1,901 | -0.05(-0.20%) |
Jul 18, 2018 | 26.15 | 26.15 | 26.15 | 26.15 | 500 | +1.04(+4.14%) |
Jul 17, 2018 | 25.23 | 25.23 | 25.11 | 25.11 | 504 | +0.05(+0.20%) |
Jul 16, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 600 | -0.37(-1.45%) |
Jul 13, 2018 | 25.43 | 25.43 | 25.43 | 25.43 | 188 | -0.52(-2.00%) |
Jul 09, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.86(+3.44%) | |
Jul 06, 2018 | 25.55 | 25.60 | 24.99 | 25.09 | 2,576 | -0.48(-1.88%) |
Jul 05, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 150 | -0.40(-1.54%) |