Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.55 | 33.00 | 31.50 | 31.50 | 1,111 | -0.55(-1.72%) |
Jan 30, 2019 | 31.58 | 32.94 | 31.58 | 32.05 | 603 | +0.40(+1.26%) |
Jan 29, 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 507 | -0.55(-1.71%) |
Jan 24, 2019 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 32.17 | 32.60 | 32.17 | 32.20 | 1,209 | +0.17(+0.53%) |
Jan 22, 2019 | 32.03 | 32.03 | 32.03 | 27 | +0.00(+0.00%) | |
Jan 18, 2019 | 32.03 | 32.03 | 32.03 | 32.03 | 400 | +1.95(+6.48%) |
Jan 17, 2019 | 30.08 | 30.08 | 30.08 | 141 | +0.00(+0.00%) | |
Jan 16, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 530 | +0.08(+0.26%) |
Jan 15, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 111 | -1.15(-3.69%) |
Jan 14, 2019 | 31.15 | 31.15 | 31.15 | 31.15 | 223 | -0.30(-0.95%) |
Jan 11, 2019 | 31.45 | 31.45 | 31.45 | 119 | -0.00(-0.01%) | |
Jan 10, 2019 | 31.45 | 31.45 | 31.45 | 31.45 | 438 | -2.33(-6.89%) |
Jan 09, 2019 | 33.78 | 33.78 | 33.78 | 40 | +0.00(+0.00%) | |
Jan 08, 2019 | 33.78 | 33.78 | 33.78 | 40 | +0.00(+0.00%) | |
Jan 07, 2019 | 33.78 | 33.78 | 33.78 | 25 | +0.00(+0.00%) | |
Jan 04, 2019 | 33.78 | 33.78 | 33.78 | 20 | +0.00(+0.00%) | |
Jan 03, 2019 | 33.78 | 33.78 | 33.78 | 59 | +0.00(+0.00%) | |
Jan 02, 2019 | 32.18 | 32.18 | 33.78 | 177 | +1.60(+4.97%) | |
Dec 31, 2018 | 33.00 | 33.00 | 32.18 | 32.18 | 700 | -0.33(-1.02%) |
Dec 28, 2018 | 32.99 | 33.00 | 32.51 | 32.51 | 1,500 | -0.58(-1.75%) |
Dec 27, 2018 | 31.54 | 34.40 | 31.54 | 33.09 | 7,763 | +1.55(+4.91%) |
Dec 26, 2018 | 31.54 | 31.54 | 31.54 | 161 | +0.00(+0.00%) | |
Dec 21, 2018 | 31.54 | 31.54 | 31.54 | 0 | -1.46(-4.42%) | |
Dec 20, 2018 | 30.63 | 33.00 | 30.30 | 33.00 | 1,074 | +2.60(+8.55%) |
Dec 19, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 223 | -1.60(-5.00%) |
Dec 18, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 359 | -0.50(-1.54%) |
Dec 17, 2018 | 32.49 | 32.50 | 32.14 | 32.50 | 1,169 | -0.50(-1.52%) |
Dec 14, 2018 | 32.00 | 33.00 | 32.00 | 33.00 | 1,700 | +2.20(+7.14%) |
Dec 13, 2018 | 30.80 | 30.80 | 30.80 | 30.80 | 536 | -2.82(-8.38%) |
Dec 12, 2018 | 33.62 | 33.62 | 33.62 | 11 | +0.00(+0.00%) | |
Dec 11, 2018 | 33.62 | 33.62 | 33.62 | 145 | +0.00(+0.00%) | |
Dec 10, 2018 | 32.15 | 33.62 | 32.00 | 33.62 | 7,844 | +0.62(+1.88%) |
Dec 07, 2018 | 33.31 | 33.44 | 32.10 | 33.00 | 2,000 | -0.37(-1.10%) |
Dec 06, 2018 | 32.00 | 33.37 | 31.98 | 33.37 | 1,223 | +1.67(+5.26%) |
Dec 04, 2018 | 30.80 | 32.70 | 30.80 | 31.70 | 1,900 | -0.82(-2.52%) |
Dec 03, 2018 | 32.33 | 32.89 | 32.12 | 32.52 | 957 | -0.58(-1.75%) |
Nov 30, 2018 | 33.03 | 33.10 | 32.71 | 33.10 | 600 | +0.73(+2.26%) |
Nov 29, 2018 | 32.20 | 32.37 | 32.20 | 32.37 | 651 | -1.34(-3.99%) |
Nov 28, 2018 | 31.80 | 33.90 | 31.80 | 33.71 | 1,683 | +0.33(+0.99%) |
Nov 27, 2018 | 31.20 | 33.55 | 30.57 | 33.39 | 2,881 | +1.61(+5.05%) |
Nov 26, 2018 | 31.78 | 31.78 | 31.78 | 102 | +0.00(+0.00%) | |
Nov 23, 2018 | 31.78 | 31.78 | 31.78 | 1 | -0.00(-0.00%) | |
Nov 21, 2018 | 31.78 | 31.78 | 31.78 | 0 | +1.78(+5.93%) | |
Nov 20, 2018 | 28.88 | 30.30 | 28.88 | 30.00 | 2,609 | +0.43(+1.45%) |
Nov 19, 2018 | 29.57 | 29.57 | 29.57 | 72 | +0.00(+0.00%) | |
Nov 16, 2018 | 29.44 | 29.57 | 29.44 | 29.57 | 600 | -1.49(-4.80%) |
Nov 15, 2018 | 31.06 | 31.06 | 31.06 | 104 | +0.00(+0.00%) | |
Nov 14, 2018 | 31.06 | 31.06 | 31.06 | 31.06 | 274 | -1.89(-5.74%) |
Nov 13, 2018 | 32.95 | 32.95 | 32.95 | 126 | +0.00(+0.00%) | |
Nov 12, 2018 | 34.10 | 34.10 | 31.45 | 32.95 | 969 | -1.61(-4.66%) |
Nov 09, 2018 | 34.87 | 35.10 | 33.80 | 34.56 | 2,000 | +1.18(+3.54%) |
Nov 08, 2018 | 33.38 | 33.38 | 33.38 | 125 | +0.00(+0.00%) | |
Nov 07, 2018 | 33.38 | 33.38 | 33.38 | 2 | -0.00(-0.00%) | |
Nov 06, 2018 | 30.65 | 33.38 | 29.37 | 33.38 | 3,893 | +2.65(+8.64%) |
Nov 05, 2018 | 30.04 | 30.73 | 30.04 | 30.73 | 1,413 | +1.47(+5.02%) |