Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.19 | 31.56 | 30.19 | 30.19 | 1,250 | +0.01(+0.04%) |
Jan 30, 2019 | 30.01 | 31.50 | 30.01 | 30.18 | 1,153 | +0.87(+2.98%) |
Jan 29, 2019 | 29.30 | 29.30 | 29.30 | 29.30 | 348 | -0.39(-1.33%) |
Jan 28, 2019 | 28.40 | 29.70 | 28.40 | 29.70 | 2,911 | +0.44(+1.50%) |
Jan 25, 2019 | 28.56 | 29.26 | 28.56 | 29.26 | 700 | -0.49(-1.65%) |
Jan 24, 2019 | 29.14 | 29.75 | 29.14 | 29.75 | 1,250 | +0.63(+2.16%) |
Jan 23, 2019 | 29.10 | 29.12 | 29.10 | 29.12 | 1,230 | +0.48(+1.66%) |
Jan 22, 2019 | 29.02 | 29.24 | 28.17 | 28.64 | 1,892 | -0.64(-2.19%) |
Jan 18, 2019 | 29.77 | 30.05 | 29.29 | 29.29 | 1,900 | +0.32(+1.12%) |
Jan 17, 2019 | 29.16 | 29.66 | 28.80 | 28.96 | 1,243 | -2.32(-7.42%) |
Jan 16, 2019 | 30.71 | 31.28 | 30.71 | 31.28 | 2,624 | +1.19(+3.94%) |
Jan 15, 2019 | 29.82 | 30.09 | 29.82 | 30.09 | 800 | -0.21(-0.68%) |
Jan 14, 2019 | 30.87 | 30.98 | 30.25 | 30.30 | 4,177 | -0.26(-0.84%) |
Jan 11, 2019 | 30.78 | 31.00 | 30.56 | 30.56 | 1,900 | -0.22(-0.73%) |
Jan 10, 2019 | 30.65 | 30.78 | 30.07 | 30.78 | 1,021 | -0.20(-0.65%) |
Jan 09, 2019 | 30.16 | 30.98 | 30.16 | 30.98 | 911 | +1.59(+5.39%) |
Jan 08, 2019 | 29.39 | 29.39 | 29.39 | 29.39 | 431 | -0.53(-1.75%) |
Jan 07, 2019 | 29.83 | 29.92 | 28.58 | 29.92 | 1,945 | +1.17(+4.07%) |
Jan 04, 2019 | 29.16 | 30.00 | 28.75 | 28.75 | 1,900 | +0.72(+2.58%) |
Jan 03, 2019 | 28.07 | 28.66 | 28.02 | 28.02 | 1,227 | -0.23(-0.81%) |
Jan 02, 2019 | 28.52 | 28.88 | 28.07 | 28.25 | 1,665 | -0.93(-3.17%) |
Dec 31, 2018 | 29.62 | 29.80 | 29.18 | 29.18 | 600 | -0.66(-2.21%) |
Dec 28, 2018 | 28.61 | 29.84 | 28.61 | 29.84 | 600 | +1.84(+6.57%) |
Dec 27, 2018 | 27.33 | 28.00 | 27.33 | 28.00 | 2,621 | +0.41(+1.49%) |
Dec 26, 2018 | 28.23 | 29.18 | 27.58 | 27.59 | 1,382 | -0.88(-3.07%) |
Dec 24, 2018 | 28.50 | 29.10 | 27.91 | 28.46 | 1,600 | +0.59(+2.13%) |
Dec 21, 2018 | 28.73 | 28.73 | 27.87 | 27.87 | 1,400 | -2.01(-6.73%) |
Dec 20, 2018 | 29.16 | 29.88 | 28.34 | 29.88 | 2,357 | +0.94(+3.24%) |
Dec 19, 2018 | 28.68 | 28.94 | 28.21 | 28.94 | 983 | +0.06(+0.21%) |
Dec 18, 2018 | 28.41 | 28.88 | 28.36 | 28.88 | 1,334 | +0.45(+1.58%) |
Dec 17, 2018 | 29.09 | 29.48 | 28.43 | 28.43 | 2,576 | -0.83(-2.84%) |
Dec 14, 2018 | 29.26 | 29.26 | 29.26 | 29.26 | 700 | -0.79(-2.63%) |
Dec 13, 2018 | 29.78 | 30.05 | 29.78 | 30.05 | 1,261 | +0.95(+3.26%) |
Dec 12, 2018 | 28.61 | 29.10 | 28.19 | 29.10 | 963 | +1.19(+4.25%) |
Dec 11, 2018 | 27.80 | 27.91 | 27.70 | 27.91 | 19,160 | +0.73(+2.70%) |
Dec 10, 2018 | 28.24 | 28.36 | 27.18 | 27.18 | 9,011 | -1.41(-4.93%) |
Dec 07, 2018 | 28.57 | 28.59 | 28.04 | 28.59 | 1,600 | +0.54(+1.93%) |
Dec 06, 2018 | 27.34 | 28.41 | 27.34 | 28.05 | 24,557 | -1.13(-3.87%) |
Dec 04, 2018 | 29.18 | 29.18 | 29.18 | 277 | +0.00(+0.00%) | |
Dec 03, 2018 | 28.24 | 29.18 | 28.24 | 29.18 | 4,672 | +0.76(+2.67%) |
Nov 30, 2018 | 28.35 | 28.42 | 27.84 | 28.42 | 3,400 | +0.07(+0.25%) |
Nov 29, 2018 | 28.27 | 28.35 | 27.93 | 28.35 | 1,299 | +0.00(+0.00%) |
Nov 28, 2018 | 28.30 | 28.35 | 28.30 | 28.35 | 1,029 | +0.38(+1.34%) |
Nov 27, 2018 | 27.98 | 27.98 | 27.98 | 136 | +0.00(+0.00%) | |
Nov 26, 2018 | 28.23 | 28.30 | 27.98 | 27.98 | 2,232 | -0.05(-0.20%) |
Nov 23, 2018 | 28.00 | 28.03 | 27.53 | 28.03 | 3,500 | +0.63(+2.29%) |
Nov 21, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.07(+0.26%) | |
Nov 20, 2018 | 27.28 | 27.33 | 26.79 | 27.33 | 867 | +0.07(+0.26%) |
Nov 19, 2018 | 27.65 | 27.75 | 27.26 | 27.26 | 3,931 | +0.44(+1.64%) |
Nov 16, 2018 | 26.64 | 27.64 | 26.15 | 26.82 | 3,900 | +0.51(+1.95%) |
Nov 15, 2018 | 26.33 | 27.13 | 26.27 | 26.31 | 2,102 | -0.02(-0.09%) |
Nov 14, 2018 | 26.46 | 27.31 | 26.33 | 26.33 | 1,379 | +0.18(+0.69%) |
Nov 13, 2018 | 25.53 | 26.15 | 25.53 | 26.15 | 1,405 | +0.88(+3.48%) |
Nov 12, 2018 | 25.06 | 25.27 | 25.03 | 25.27 | 3,662 | -0.11(-0.42%) |
Nov 09, 2018 | 25.40 | 26.10 | 25.29 | 25.38 | 5,500 | -0.73(-2.81%) |
Nov 08, 2018 | 26.25 | 26.98 | 26.11 | 26.11 | 795 | -0.29(-1.08%) |
Nov 07, 2018 | 26.33 | 26.40 | 26.33 | 26.40 | 1,312 | +0.22(+0.85%) |
Nov 06, 2018 | 26.07 | 26.28 | 26.07 | 26.17 | 1,751 | -0.35(-1.31%) |
Nov 05, 2018 | 26.14 | 27.00 | 26.07 | 26.52 | 3,344 | +0.61(+2.36%) |
Nov 02, 2018 | 26.41 | 26.50 | 25.83 | 25.91 | 3,800 | +0.27(+1.05%) |