Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.10 | 29.10 | 28.71 | 28.71 | 3,238 | +0.12(+0.42%) |
Jan 30, 2019 | 28.88 | 28.88 | 28.50 | 28.59 | 5,225 | +0.84(+3.03%) |
Jan 29, 2019 | 28.00 | 28.00 | 27.75 | 27.75 | 3,015 | -0.25(-0.89%) |
Jan 28, 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 1,272 | +1.95(+7.49%) |
Jan 24, 2019 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 300 | +0.35(+1.36%) |
Jan 22, 2019 | 25.71 | 25.95 | 25.63 | 25.70 | 1,710 | -0.50(-1.91%) |
Jan 18, 2019 | 26.11 | 26.20 | 26.11 | 26.20 | 600 | +0.50(+1.95%) |
Jan 17, 2019 | 25.60 | 25.80 | 25.60 | 25.70 | 3,730 | +0.35(+1.38%) |
Jan 16, 2019 | 25.35 | 25.35 | 25.35 | 55 | +0.00(+0.00%) | |
Jan 15, 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | -0.75(-2.87%) |
Jan 14, 2019 | 26.10 | 26.10 | 26.10 | 26.10 | 1,010 | +1.10(+4.40%) |
Jan 11, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 400 | -0.09(-0.36%) |
Jan 10, 2019 | 25.09 | 25.09 | 25.09 | 71 | +0.00(+0.00%) | |
Jan 08, 2019 | 25.09 | 25.09 | 25.09 | 0 | +0.40(+1.62%) | |
Jan 07, 2019 | 24.17 | 25.50 | 24.17 | 24.69 | 651 | +0.99(+4.18%) |
Jan 04, 2019 | 23.73 | 23.73 | 23.70 | 23.70 | 400 | +1.79(+8.17%) |
Jan 03, 2019 | 22.00 | 22.20 | 21.91 | 21.91 | 2,751 | -3.42(-13.50%) |
Jan 02, 2019 | 25.33 | 25.33 | 25.33 | 80 | +0.00(+0.00%) | |
Dec 31, 2018 | 25.33 | 25.33 | 25.33 | 25.33 | 400 | -0.03(-0.12%) |
Dec 28, 2018 | 25.44 | 25.88 | 25.36 | 25.36 | 500 | +0.36(+1.44%) |
Dec 27, 2018 | 24.80 | 25.00 | 24.44 | 25.00 | 2,675 | +0.62(+2.54%) |
Dec 26, 2018 | 24.38 | 24.38 | 24.20 | 24.38 | 300 | +0.54(+2.27%) |
Dec 24, 2018 | 23.84 | 23.84 | 23.84 | 23.84 | 200 | -0.39(-1.61%) |
Dec 21, 2018 | 24.80 | 24.80 | 24.23 | 24.23 | 500 | -1.14(-4.49%) |
Dec 20, 2018 | 25.38 | 25.38 | 25.37 | 25.37 | 435 | -0.48(-1.86%) |
Dec 19, 2018 | 26.00 | 26.00 | 25.85 | 25.85 | 700 | -0.10(-0.39%) |
Dec 18, 2018 | 25.95 | 25.95 | 25.95 | 25.95 | 100 | +0.01(+0.04%) |
Dec 17, 2018 | 26.25 | 26.25 | 25.94 | 25.94 | 1,625 | +0.79(+3.14%) |
Dec 14, 2018 | 25.15 | 25.15 | 25.15 | 1 | +0.00(+0.00%) | |
Dec 13, 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 199 | +0.35(+1.41%) |
Dec 12, 2018 | 24.80 | 24.80 | 24.80 | 80 | +0.00(+0.00%) | |
Dec 11, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 220 | -1.59(-6.03%) |
Dec 10, 2018 | 26.39 | 26.39 | 26.39 | 81 | +0.00(+0.00%) | |
Dec 07, 2018 | 26.39 | 26.39 | 26.39 | 90 | +0.00(+0.00%) | |
Dec 04, 2018 | 26.39 | 26.39 | 26.39 | 0 | -0.61(-2.26%) | |
Dec 03, 2018 | 26.74 | 27.00 | 26.74 | 27.00 | 580 | +1.26(+4.90%) |
Nov 30, 2018 | 25.70 | 25.74 | 25.70 | 25.74 | 2,700 | +0.00(+0.00%) |
Nov 29, 2018 | 25.65 | 26.35 | 25.65 | 25.74 | 684 | +0.74(+2.96%) |
Nov 28, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 1,600 | +0.00(+0.00%) |
Nov 27, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.23(-0.91%) |
Nov 26, 2018 | 25.40 | 25.40 | 25.23 | 25.23 | 336 | -1.07(-4.07%) |
Nov 23, 2018 | 26.30 | 26.30 | 26.30 | 34 | +0.00(+0.00%) | |
Nov 21, 2018 | 26.30 | 26.30 | 26.30 | 0 | +1.21(+4.80%) | |
Nov 20, 2018 | 24.53 | 25.09 | 24.52 | 25.09 | 930 | -0.79(-3.03%) |
Nov 19, 2018 | 25.87 | 25.98 | 25.87 | 25.88 | 1,610 | -0.41(-1.56%) |
Nov 16, 2018 | 26.29 | 26.29 | 26.29 | 26.29 | 100 | +1.29(+5.16%) |
Nov 15, 2018 | 25.30 | 25.30 | 25.00 | 25.00 | 1,944 | +0.42(+1.71%) |
Nov 14, 2018 | 25.40 | 25.40 | 24.58 | 24.58 | 550 | +0.13(+0.53%) |
Nov 13, 2018 | 24.45 | 24.45 | 24.45 | 24.45 | 650 | +0.25(+1.03%) |
Nov 12, 2018 | 25.31 | 25.31 | 24.09 | 24.20 | 1,056 | -1.30(-5.10%) |
Nov 09, 2018 | 25.45 | 25.95 | 25.45 | 25.50 | 500 | -1.36(-5.06%) |
Nov 08, 2018 | 27.28 | 27.71 | 26.75 | 26.86 | 1,020 | -1.24(-4.41%) |
Nov 07, 2018 | 28.10 | 28.10 | 27.75 | 28.10 | 31,528 | +0.35(+1.26%) |
Nov 06, 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 2,055 | -0.25(-0.89%) |
Nov 05, 2018 | 27.50 | 28.00 | 27.30 | 28.00 | 4,449 | +0.75(+2.75%) |
Nov 02, 2018 | 28.15 | 28.30 | 27.25 | 27.25 | 2,700 | -0.95(-3.37%) |