Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.55 | 26.56 | 26.55 | 26.56 | 200 | +0.89(+3.46%) |
Dec 28, 2018 | 25.68 | 25.78 | 24.86 | 25.67 | 1,600 | -0.16(-0.63%) |
Dec 27, 2018 | 26.70 | 26.70 | 25.09 | 25.84 | 1,817 | -0.87(-3.24%) |
Dec 26, 2018 | 24.09 | 26.70 | 23.88 | 26.70 | 2,328 | +2.56(+10.61%) |
Dec 24, 2018 | 24.91 | 24.91 | 24.00 | 24.14 | 1,600 | -2.99(-11.02%) |
Dec 21, 2018 | 25.99 | 27.13 | 25.99 | 27.13 | 2,700 | +0.13(+0.48%) |
Dec 20, 2018 | 27.05 | 27.05 | 27.00 | 27.00 | 503 | -1.49(-5.22%) |
Dec 19, 2018 | 28.49 | 28.49 | 28.49 | 28.49 | 108 | +0.42(+1.50%) |
Dec 18, 2018 | 29.37 | 29.37 | 28.06 | 28.06 | 5,730 | -1.24(-4.25%) |
Dec 17, 2018 | 31.86 | 31.86 | 29.31 | 29.31 | 1,703 | -2.57(-8.07%) |
Dec 14, 2018 | 32.31 | 32.31 | 31.88 | 31.88 | 800 | -0.36(-1.10%) |
Dec 13, 2018 | 32.31 | 32.31 | 32.24 | 32.24 | 116 | +0.92(+2.94%) |
Dec 12, 2018 | 31.22 | 31.61 | 31.22 | 31.31 | 2,031 | +0.57(+1.84%) |
Dec 11, 2018 | 31.14 | 31.25 | 30.75 | 30.75 | 383 | +0.11(+0.35%) |
Dec 10, 2018 | 31.20 | 31.20 | 30.64 | 30.64 | 455 | -2.26(-6.87%) |
Dec 07, 2018 | 32.91 | 32.91 | 32.90 | 32.90 | 300 | +2.28(+7.45%) |
Dec 06, 2018 | 31.54 | 31.54 | 30.62 | 30.62 | 552 | -2.94(-8.76%) |
Dec 04, 2018 | 33.56 | 33.56 | 33.56 | 33.56 | 100 | +1.28(+3.97%) |
Dec 03, 2018 | 32.28 | 32.28 | 32.28 | 32.28 | 121 | -0.00(-0.00%) |
Nov 30, 2018 | 32.53 | 32.53 | 32.28 | 32.28 | 2,300 | -1.29(-3.84%) |
Nov 29, 2018 | 33.51 | 33.57 | 33.13 | 33.57 | 2,399 | +1.64(+5.13%) |
Nov 28, 2018 | 30.88 | 31.93 | 30.82 | 31.93 | 4,560 | +0.49(+1.55%) |
Nov 27, 2018 | 31.93 | 31.93 | 31.45 | 31.45 | 668 | -0.29(-0.91%) |
Nov 26, 2018 | 32.12 | 32.12 | 31.73 | 31.73 | 325 | +0.25(+0.78%) |
Nov 23, 2018 | 31.45 | 31.57 | 31.37 | 31.49 | 1,000 | -1.59(-4.80%) |
Nov 21, 2018 | 33.08 | 33.08 | 33.08 | 0 | +1.16(+3.63%) | |
Nov 20, 2018 | 31.93 | 31.93 | 31.26 | 31.92 | 5,551 | -11.33(-26.20%) |
Nov 19, 2018 | 43.25 | 43.25 | 43.25 | 43.25 | 206 | +10.18(+30.78%) |
Nov 16, 2018 | 33.07 | 33.07 | 33.07 | 33.07 | 100 | +0.00(+0.01%) |
Nov 15, 2018 | 33.01 | 33.11 | 33.01 | 33.07 | 4,050 | +0.40(+1.21%) |
Nov 14, 2018 | 33.12 | 33.12 | 32.67 | 32.67 | 705 | -1.49(-4.36%) |
Nov 13, 2018 | 34.16 | 34.16 | 34.16 | 34.16 | 108 | -0.23(-0.67%) |
Nov 12, 2018 | 34.95 | 34.95 | 34.39 | 34.39 | 310 | -0.20(-0.58%) |
Nov 09, 2018 | 34.59 | 34.59 | 34.59 | 34.59 | 1,400 | -0.30(-0.85%) |
Nov 08, 2018 | 34.89 | 34.89 | 34.89 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 34.89 | 34.89 | 34.89 | 34.89 | 2 | +0.00(+0.00%) |
Nov 06, 2018 | 34.90 | 35.02 | 34.89 | 34.89 | 9,676 | +0.02(+0.05%) |
Nov 05, 2018 | 34.35 | 34.87 | 34.35 | 34.87 | 1,329 | +0.75(+2.20%) |
Nov 02, 2018 | 34.12 | 34.12 | 34.12 | 34.12 | 100 | +0.00(+0.00%) |
Nov 01, 2018 | 34.12 | 34.12 | 34.12 | 34.12 | 93 | +0.00(+0.00%) |
Oct 31, 2018 | 34.25 | 34.46 | 34.12 | 34.12 | 3,318 | +1.52(+4.66%) |
Oct 30, 2018 | 32.00 | 32.60 | 32.00 | 32.60 | 1,904 | -0.08(-0.24%) |
Oct 29, 2018 | 34.50 | 34.50 | 32.68 | 32.68 | 6,105 | -1.34(-3.94%) |
Oct 26, 2018 | 34.02 | 34.02 | 34.02 | 34.02 | 100 | -1.18(-3.35%) |
Oct 25, 2018 | 35.20 | 35.20 | 35.20 | 35.20 | 1,110 | -0.15(-0.42%) |
Oct 24, 2018 | 35.35 | 35.35 | 35.35 | 35.35 | 355 | -1.79(-4.82%) |
Oct 23, 2018 | 36.35 | 37.14 | 34.16 | 37.14 | 2,256 | -1.13(-2.95%) |
Oct 22, 2018 | 40.00 | 40.00 | 38.27 | 38.27 | 956 | -1.63(-4.09%) |
Oct 19, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 105 | +0.00(+0.00%) |
Oct 17, 2018 | 39.90 | 39.90 | 9 | +0.00(+0.00%) | ||
Oct 16, 2018 | 39.90 | 39.90 | 39.90 | 39.90 | 551 | +0.40(+1.01%) |
Oct 15, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 3 | +0.00(+0.00%) |
Oct 12, 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | -0.52(-1.31%) |
Oct 11, 2018 | 40.02 | 40.02 | 40.02 | 40.02 | 264 | -1.98(-4.70%) |
Oct 10, 2018 | 42.70 | 42.74 | 42.00 | 42.00 | 541 | -1.15(-2.66%) |
Oct 09, 2018 | 43.15 | 43.15 | 43.15 | 43.15 | 21 | +0.00(+0.00%) |
Oct 08, 2018 | 43.66 | 43.66 | 43.15 | 43.15 | 602 | -0.05(-0.12%) |
Oct 05, 2018 | 43.20 | 43.20 | 43.20 | 43.20 | 300 | -0.02(-0.05%) |
Oct 04, 2018 | 43.38 | 43.38 | 43.12 | 43.22 | 1,234 | +1.27(+3.02%) |
Oct 03, 2018 | 41.95 | 41.95 | 41.95 | 41.95 | 3 | +0.00(+0.00%) |
Oct 02, 2018 | 41.95 | 41.95 | 41.95 | 0 | +0.00(+0.00%) |