Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.84 | 31.84 | 31.50 | 31.50 | 600 | +0.00(+0.00%) |
Dec 28, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +0.00(+0.00%) |
Dec 27, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 120 | +0.00(+0.00%) |
Dec 26, 2018 | 31.84 | 31.95 | 31.00 | 31.50 | 4,384 | -1.09(-3.34%) |
Dec 24, 2018 | 33.92 | 33.94 | 31.03 | 32.59 | 2,000 | -0.81(-2.42%) |
Dec 21, 2018 | 33.00 | 33.41 | 33.00 | 33.40 | 900 | +0.90(+2.76%) |
Dec 20, 2018 | 32.46 | 32.50 | 32.01 | 32.50 | 631 | +0.85(+2.67%) |
Dec 19, 2018 | 32.53 | 32.53 | 31.57 | 31.65 | 440 | -0.08(-0.24%) |
Dec 18, 2018 | 32.00 | 32.00 | 31.73 | 31.73 | 563 | +0.80(+2.59%) |
Dec 17, 2018 | 30.19 | 31.20 | 30.19 | 30.93 | 1,352 | +0.00(+0.00%) |
Dec 14, 2018 | 30.56 | 30.93 | 30.56 | 30.93 | 800 | -0.01(-0.03%) |
Dec 13, 2018 | 30.94 | 30.94 | 30.94 | 30.94 | 190 | +0.13(+0.41%) |
Dec 12, 2018 | 30.81 | 30.81 | 30.81 | 30.81 | 273 | +0.23(+0.76%) |
Dec 11, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 501 | +0.00(+0.00%) |
Dec 10, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 331 | +0.00(+0.00%) |
Dec 07, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 400 | -0.42(-1.35%) |
Dec 06, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 318 | +0.00(+0.00%) |
Dec 04, 2018 | 30.87 | 31.04 | 30.87 | 31.00 | 500 | -0.25(-0.80%) |
Dec 03, 2018 | 31.41 | 31.41 | 31.25 | 31.25 | 1,303 | +0.00(+0.00%) |
Nov 30, 2018 | 31.25 | 31.25 | 31.25 | 31.25 | 5,100 | +0.00(+0.00%) |
Nov 29, 2018 | 31.03 | 31.45 | 31.00 | 31.25 | 2,164 | -0.25(-0.79%) |
Nov 28, 2018 | 31.99 | 31.99 | 31.50 | 31.50 | 1,192 | -0.24(-0.76%) |
Nov 27, 2018 | 31.68 | 31.74 | 31.11 | 31.74 | 1,193 | -0.17(-0.53%) |
Nov 26, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 107 | -0.08(-0.25%) |
Nov 23, 2018 | 31.68 | 31.99 | 31.68 | 31.99 | 300 | -0.01(-0.03%) |
Nov 21, 2018 | 32.00 | 32.00 | 32.00 | 0 | +0.20(+0.64%) | |
Nov 20, 2018 | 31.71 | 31.80 | 31.71 | 31.80 | 420 | -0.11(-0.36%) |
Nov 19, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 630 | +0.23(+0.73%) |
Nov 16, 2018 | 31.68 | 31.68 | 31.68 | 31.68 | 700 | +0.00(+0.01%) |
Nov 15, 2018 | 31.52 | 31.68 | 31.52 | 31.68 | 671 | -0.10(-0.32%) |
Nov 14, 2018 | 31.83 | 32.00 | 31.75 | 31.78 | 3,474 | -0.03(-0.09%) |
Nov 13, 2018 | 31.86 | 31.86 | 31.64 | 31.81 | 802 | +0.55(+1.76%) |
Nov 12, 2018 | 32.40 | 32.40 | 31.26 | 31.26 | 7,843 | -1.14(-3.52%) |
Nov 09, 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 400 | -0.01(-0.04%) |
Nov 08, 2018 | 33.72 | 33.72 | 32.41 | 32.41 | 3,888 | -1.05(-3.13%) |
Nov 07, 2018 | 33.46 | 34.30 | 33.46 | 33.46 | 7,873 | -0.50(-1.47%) |
Nov 06, 2018 | 33.96 | 33.96 | 33.96 | 33.96 | 109 | +0.00(+0.00%) |
Nov 05, 2018 | 34.28 | 34.30 | 33.46 | 33.96 | 4,613 | -0.34(-0.99%) |
Nov 02, 2018 | 34.86 | 34.90 | 34.30 | 34.30 | 1,200 | +0.53(+1.58%) |
Nov 01, 2018 | 33.77 | 33.77 | 33.77 | 33.77 | 117 | +0.32(+0.96%) |
Oct 31, 2018 | 32.85 | 33.80 | 32.78 | 33.44 | 6,037 | +0.44(+1.35%) |
Oct 30, 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 416 | +0.34(+1.04%) |
Oct 29, 2018 | 31.88 | 32.66 | 31.88 | 32.66 | 203 | +0.14(+0.43%) |
Oct 26, 2018 | 32.57 | 32.57 | 32.52 | 32.52 | 1,100 | +0.32(+0.99%) |
Oct 25, 2018 | 32.26 | 32.26 | 32.18 | 32.20 | 1,440 | +0.29(+0.91%) |
Oct 24, 2018 | 32.59 | 32.59 | 31.91 | 31.91 | 571 | +0.12(+0.39%) |
Oct 23, 2018 | 31.72 | 31.80 | 31.72 | 31.79 | 998 | -0.58(-1.79%) |
Oct 22, 2018 | 32.37 | 32.37 | 32.37 | 32.37 | 131 | -0.33(-1.02%) |
Oct 19, 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 94 | +0.00(+0.00%) |
Oct 17, 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 330 | -0.26(-0.78%) |
Oct 16, 2018 | 32.86 | 33.38 | 32.86 | 32.96 | 750 | +0.37(+1.14%) |
Oct 15, 2018 | 32.60 | 32.60 | 32.59 | 32.59 | 285 | +0.04(+0.11%) |
Oct 12, 2018 | 33.35 | 33.35 | 31.79 | 32.55 | 700 | -0.04(-0.12%) |
Oct 11, 2018 | 32.35 | 32.59 | 32.35 | 32.59 | 350 | +0.63(+1.98%) |
Oct 10, 2018 | 31.96 | 31.96 | 31.96 | 31.96 | 465 | -0.38(-1.19%) |
Oct 09, 2018 | 32.34 | 32.34 | 32.34 | 32.34 | 426 | -0.00(-0.00%) |
Oct 08, 2018 | 33.00 | 33.00 | 32.16 | 32.34 | 1,021 | +0.07(+0.22%) |
Oct 05, 2018 | 32.27 | 32.27 | 32.27 | 32.27 | 100 | -0.02(-0.07%) |
Oct 04, 2018 | 32.60 | 32.60 | 32.01 | 32.29 | 2,037 | +0.14(+0.44%) |
Oct 03, 2018 | 31.56 | 32.50 | 31.56 | 32.15 | 2,249 | -0.33(-1.02%) |
Oct 02, 2018 | 32.49 | 32.49 | 32.48 | 32.48 | 211 | -0.02(-0.06%) |