Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.09 | 29.50 | 29.01 | 29.43 | 4,434 | +0.36(+1.24%) |
Jan 30, 2019 | 29.69 | 29.74 | 29.07 | 29.07 | 1,553 | -0.44(-1.49%) |
Jan 29, 2019 | 29.65 | 29.72 | 29.49 | 29.51 | 5,428 | -0.05(-0.18%) |
Jan 28, 2019 | 29.50 | 29.60 | 29.50 | 29.57 | 851 | -0.14(-0.49%) |
Jan 25, 2019 | 29.71 | 29.71 | 29.71 | 29.71 | 100 | -1.12(-3.62%) |
Jan 24, 2019 | 30.83 | 30.83 | 30.83 | 30.83 | 20 | +0.82(+2.75%) |
Jan 23, 2019 | 30.17 | 30.19 | 30.00 | 30.00 | 493 | -0.29(-0.95%) |
Jan 22, 2019 | 30.28 | 30.29 | 30.13 | 30.29 | 11,235 | +0.10(+0.33%) |
Jan 18, 2019 | 30.00 | 30.23 | 29.75 | 30.19 | 13,300 | +0.29(+0.96%) |
Jan 17, 2019 | 29.91 | 30.00 | 29.90 | 29.90 | 901 | +0.07(+0.22%) |
Jan 16, 2019 | 29.78 | 29.84 | 29.78 | 29.84 | 311 | +0.20(+0.67%) |
Jan 15, 2019 | 29.24 | 29.91 | 29.24 | 29.64 | 3,031 | +0.58(+1.99%) |
Jan 14, 2019 | 29.04 | 29.06 | 29.04 | 29.06 | 2,527 | -0.04(-0.14%) |
Jan 11, 2019 | 29.06 | 29.10 | 28.98 | 29.10 | 500 | +0.35(+1.20%) |
Jan 10, 2019 | 28.49 | 28.75 | 28.49 | 28.75 | 335 | +0.55(+1.97%) |
Jan 09, 2019 | 28.42 | 28.45 | 28.20 | 28.20 | 1,494 | -1.12(-3.80%) |
Jan 08, 2019 | 29.30 | 29.38 | 29.30 | 29.32 | 6,478 | +0.38(+1.33%) |
Jan 07, 2019 | 29.04 | 29.09 | 28.93 | 28.93 | 2,483 | -0.80(-2.69%) |
Jan 04, 2019 | 30.24 | 30.24 | 29.73 | 29.73 | 4,700 | +0.01(+0.04%) |
Jan 03, 2019 | 30.05 | 30.06 | 29.72 | 29.72 | 2,320 | -0.54(-1.80%) |
Jan 02, 2019 | 30.04 | 30.40 | 30.04 | 30.26 | 2,451 | +1.18(+4.06%) |
Dec 31, 2018 | 29.33 | 29.33 | 29.07 | 29.08 | 4,500 | -0.06(-0.21%) |
Dec 28, 2018 | 29.11 | 29.29 | 29.11 | 29.14 | 1,500 | -0.13(-0.44%) |
Dec 27, 2018 | 29.40 | 29.44 | 29.20 | 29.27 | 1,738 | -0.84(-2.79%) |
Dec 26, 2018 | 29.59 | 30.11 | 29.59 | 30.11 | 897 | +0.63(+2.14%) |
Dec 24, 2018 | 31.00 | 31.00 | 29.35 | 29.48 | 600 | -0.57(-1.88%) |
Dec 21, 2018 | 29.05 | 30.05 | 29.05 | 30.05 | 7,300 | +1.08(+3.72%) |
Dec 20, 2018 | 29.22 | 29.22 | 28.78 | 28.97 | 4,525 | -0.88(-2.93%) |
Dec 19, 2018 | 29.40 | 29.84 | 29.30 | 29.84 | 605 | -0.11(-0.37%) |
Dec 18, 2018 | 29.88 | 30.03 | 29.88 | 29.95 | 327 | -0.18(-0.60%) |
Dec 17, 2018 | 30.26 | 30.26 | 30.05 | 30.14 | 540 | -0.46(-1.51%) |
Dec 14, 2018 | 30.80 | 30.80 | 30.60 | 30.60 | 300 | +0.65(+2.17%) |
Dec 13, 2018 | 30.15 | 30.27 | 29.95 | 29.95 | 238 | +0.08(+0.27%) |
Dec 12, 2018 | 29.83 | 29.95 | 29.82 | 29.87 | 611 | -0.46(-1.51%) |
Dec 11, 2018 | 30.22 | 30.49 | 30.22 | 30.32 | 7,030 | +0.33(+1.10%) |
Dec 10, 2018 | 29.59 | 30.02 | 29.41 | 29.99 | 7,476 | +0.54(+1.85%) |
Dec 07, 2018 | 29.70 | 29.71 | 29.37 | 29.45 | 8,100 | -0.34(-1.14%) |
Dec 06, 2018 | 29.61 | 29.93 | 29.41 | 29.79 | 25,449 | -0.32(-1.06%) |
Dec 04, 2018 | 29.63 | 30.11 | 29.61 | 30.11 | 1,100 | +0.13(+0.45%) |
Dec 03, 2018 | 30.11 | 30.11 | 29.98 | 29.98 | 663 | -0.45(-1.46%) |
Nov 30, 2018 | 29.93 | 30.43 | 29.93 | 30.42 | 3,600 | +0.87(+2.94%) |
Nov 29, 2018 | 29.72 | 29.83 | 29.52 | 29.55 | 2,500 | -0.14(-0.47%) |
Nov 28, 2018 | 30.75 | 30.83 | 29.69 | 29.69 | 4,499 | -0.84(-2.75%) |
Nov 27, 2018 | 30.38 | 30.53 | 30.38 | 30.53 | 501 | +0.38(+1.27%) |
Nov 26, 2018 | 30.15 | 30.15 | 30.15 | 30.15 | 211 | +0.64(+2.15%) |
Nov 23, 2018 | 29.51 | 29.51 | 29.51 | 29.51 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 29.51 | 29.51 | 29.51 | 0 | -0.27(-0.90%) | |
Nov 20, 2018 | 29.48 | 29.78 | 29.48 | 29.78 | 777 | +0.87(+2.99%) |
Nov 19, 2018 | 28.91 | 28.91 | 28.91 | 28.91 | 221 | -0.30(-1.02%) |
Nov 16, 2018 | 29.27 | 29.43 | 29.21 | 29.21 | 2,000 | -1.09(-3.58%) |
Nov 15, 2018 | 30.32 | 30.32 | 30.30 | 30.30 | 236 | -0.06(-0.21%) |
Nov 14, 2018 | 30.36 | 30.36 | 30.36 | 30.36 | 173 | -0.41(-1.33%) |
Nov 13, 2018 | 30.77 | 30.77 | 30.77 | 30.77 | 407 | -0.29(-0.93%) |
Nov 12, 2018 | 30.79 | 31.07 | 30.78 | 31.06 | 3,202 | +1.01(+3.35%) |
Nov 09, 2018 | 29.97 | 30.12 | 29.97 | 30.05 | 3,100 | +0.26(+0.87%) |
Nov 08, 2018 | 29.03 | 29.79 | 29.02 | 29.79 | 4,450 | +0.82(+2.85%) |
Nov 07, 2018 | 28.55 | 28.97 | 28.54 | 28.96 | 6,067 | -0.20(-0.67%) |
Nov 06, 2018 | 29.02 | 29.22 | 29.02 | 29.16 | 970 | -0.03(-0.10%) |
Nov 05, 2018 | 29.44 | 29.44 | 29.11 | 29.19 | 20,433 | -0.22(-0.75%) |
Nov 02, 2018 | 29.31 | 29.55 | 29.02 | 29.41 | 63,900 | +0.17(+0.58%) |