Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.88 | 30.64 | 29.88 | 30.20 | 1,903 | +0.33(+1.11%) |
Jan 30, 2019 | 30.20 | 30.80 | 29.87 | 29.87 | 1,025 | -0.45(-1.49%) |
Jan 28, 2019 | 30.32 | 30.32 | 30.32 | 0 | -0.08(-0.26%) | |
Jan 25, 2019 | 29.96 | 30.80 | 29.76 | 30.40 | 2,600 | +0.96(+3.26%) |
Jan 24, 2019 | 30.00 | 30.00 | 29.44 | 29.44 | 125 | -0.36(-1.21%) |
Jan 23, 2019 | 29.80 | 30.24 | 27.56 | 29.80 | 2,070 | +0.04(+0.13%) |
Jan 22, 2019 | 29.32 | 29.88 | 28.64 | 29.76 | 509 | +0.32(+1.09%) |
Jan 18, 2019 | 30.00 | 30.76 | 29.44 | 29.44 | 1,800 | -1.32(-4.29%) |
Jan 17, 2019 | 28.80 | 30.76 | 28.16 | 30.76 | 2,153 | +1.40(+4.77%) |
Jan 16, 2019 | 29.40 | 29.40 | 28.80 | 29.36 | 775 | +0.36(+1.24%) |
Jan 15, 2019 | 28.92 | 30.80 | 28.84 | 29.00 | 2,037 | +0.04(+0.14%) |
Jan 14, 2019 | 28.00 | 28.96 | 26.00 | 28.96 | 2,877 | +0.48(+1.69%) |
Jan 11, 2019 | 28.12 | 29.48 | 28.08 | 28.48 | 675 | -0.20(-0.70%) |
Jan 10, 2019 | 29.04 | 29.04 | 27.57 | 28.68 | 207 | -0.92(-3.11%) |
Jan 09, 2019 | 28.84 | 29.60 | 27.60 | 29.60 | 1,164 | +0.01(+0.03%) |
Jan 08, 2019 | 29.60 | 29.60 | 28.12 | 29.59 | 150 | +0.83(+2.89%) |
Jan 07, 2019 | 29.12 | 29.76 | 28.31 | 28.76 | 423 | +1.04(+3.75%) |
Jan 04, 2019 | 25.56 | 27.72 | 25.56 | 27.72 | 175 | +0.56(+2.06%) |
Jan 03, 2019 | 26.52 | 27.16 | 26.52 | 27.16 | 109 | +0.48(+1.80%) |
Jan 02, 2019 | 27.96 | 27.96 | 26.68 | 26.68 | 183 | -2.20(-7.62%) |
Dec 31, 2018 | 28.72 | 30.96 | 27.12 | 28.88 | 1,750 | +0.88(+3.14%) |
Dec 28, 2018 | 27.88 | 28.00 | 26.12 | 28.00 | 2,725 | +0.12(+0.43%) |
Dec 27, 2018 | 22.08 | 27.88 | 21.92 | 27.88 | 15,944 | +5.80(+26.27%) |
Dec 26, 2018 | 20.88 | 23.00 | 20.56 | 22.08 | 2,282 | +1.48(+7.18%) |
Dec 24, 2018 | 20.60 | 20.80 | 20.04 | 20.60 | 3,725 | -0.20(-0.96%) |
Dec 21, 2018 | 22.00 | 23.12 | 20.80 | 20.80 | 14,300 | -1.24(-5.63%) |
Dec 20, 2018 | 27.60 | 27.88 | 21.68 | 22.04 | 1,011 | -5.76(-20.72%) |
Dec 19, 2018 | 28.58 | 28.58 | 27.04 | 27.80 | 1,135 | -1.04(-3.61%) |
Dec 18, 2018 | 31.64 | 31.64 | 28.84 | 28.84 | 1,019 | -0.64(-2.17%) |
Dec 17, 2018 | 30.80 | 30.80 | 29.01 | 29.48 | 4,648 | -1.44(-4.66%) |
Dec 14, 2018 | 30.60 | 31.04 | 29.24 | 30.92 | 1,250 | +0.20(+0.65%) |
Dec 13, 2018 | 32.00 | 32.45 | 30.72 | 30.72 | 710 | -0.92(-2.91%) |
Dec 12, 2018 | 32.00 | 32.80 | 31.04 | 31.64 | 1,846 | +0.20(+0.64%) |
Dec 11, 2018 | 32.28 | 32.80 | 31.36 | 31.44 | 859 | -0.32(-1.01%) |
Dec 10, 2018 | 32.00 | 33.40 | 31.24 | 31.76 | 1,772 | +0.36(+1.15%) |
Dec 06, 2018 | 31.40 | 31.40 | 31.40 | 0 | +0.04(+0.13%) | |
Dec 04, 2018 | 33.16 | 33.16 | 31.36 | 31.36 | 175 | -0.80(-2.48%) |
Dec 03, 2018 | 31.52 | 33.45 | 31.52 | 32.16 | 1,878 | +0.16(+0.49%) |
Nov 30, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 25 | +0.28(+0.88%) |
Nov 29, 2018 | 31.72 | 33.56 | 31.72 | 31.72 | 4,001 | -0.80(-2.46%) |
Nov 28, 2018 | 33.68 | 34.04 | 32.40 | 32.52 | 1,555 | -1.28(-3.79%) |
Nov 27, 2018 | 32.04 | 33.80 | 32.04 | 33.80 | 684 | +1.80(+5.62%) |
Nov 26, 2018 | 32.56 | 33.84 | 32.00 | 32.00 | 969 | -0.56(-1.72%) |
Nov 23, 2018 | 31.64 | 32.56 | 31.64 | 32.56 | 50 | +0.68(+2.13%) |
Nov 21, 2018 | 31.88 | 31.88 | 31.88 | 0 | -0.52(-1.60%) | |
Nov 20, 2018 | 31.78 | 32.52 | 31.78 | 32.40 | 606 | -0.32(-0.98%) |
Nov 19, 2018 | 33.28 | 33.72 | 30.40 | 32.72 | 8,804 | -0.32(-0.97%) |
Nov 16, 2018 | 34.08 | 34.64 | 32.84 | 33.04 | 325 | -1.52(-4.40%) |
Nov 15, 2018 | 33.65 | 34.84 | 33.65 | 34.56 | 658 | +0.08(+0.23%) |
Nov 14, 2018 | 32.68 | 35.50 | 32.24 | 34.48 | 2,552 | +1.24(+3.73%) |
Nov 13, 2018 | 33.36 | 34.90 | 33.00 | 33.24 | 1,199 | -0.60(-1.77%) |
Nov 12, 2018 | 34.76 | 36.48 | 31.92 | 33.84 | 3,719 | -1.24(-3.53%) |
Nov 09, 2018 | 32.24 | 35.08 | 31.00 | 35.08 | 8,800 | +2.37(+7.25%) |
Nov 08, 2018 | 33.84 | 34.04 | 32.40 | 32.71 | 727 | -0.97(-2.89%) |
Nov 07, 2018 | 34.40 | 34.64 | 33.60 | 33.68 | 2,385 | -0.72(-2.09%) |
Nov 06, 2018 | 34.24 | 35.20 | 33.24 | 34.40 | 2,568 | +0.05(+0.15%) |
Nov 05, 2018 | 34.31 | 34.40 | 33.55 | 34.35 | 1,375 | -0.05(-0.15%) |
Nov 02, 2018 | 36.20 | 36.20 | 34.40 | 34.40 | 2,950 | -1.48(-4.12%) |