Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.70 | 18.70 | 17.45 | 17.45 | 3,314 | -0.15(-0.85%) |
Feb 27, 2019 | 18.25 | 18.25 | 16.82 | 17.60 | 15,714 | +1.70(+10.69%) |
Feb 26, 2019 | 15.75 | 16.25 | 15.60 | 15.90 | 3,595 | +0.10(+0.63%) |
Feb 25, 2019 | 16.00 | 16.60 | 15.80 | 15.80 | 2,346 | +0.20(+1.28%) |
Feb 22, 2019 | 15.85 | 16.50 | 15.60 | 15.60 | 4,120 | +0.10(+0.65%) |
Feb 21, 2019 | 15.75 | 16.25 | 15.50 | 15.50 | 6,764 | -0.40(-2.52%) |
Feb 20, 2019 | 15.70 | 16.55 | 15.70 | 15.90 | 8,899 | +0.20(+1.27%) |
Feb 19, 2019 | 16.05 | 17.60 | 15.70 | 15.70 | 5,501 | -0.25(-1.57%) |
Feb 15, 2019 | 15.85 | 16.25 | 15.70 | 15.95 | 2,740 | -0.05(-0.31%) |
Feb 14, 2019 | 15.80 | 16.98 | 15.80 | 16.00 | 520 | +0.25(+1.59%) |
Feb 13, 2019 | 17.05 | 17.50 | 15.75 | 15.75 | 13,445 | -1.39(-8.09%) |
Feb 12, 2019 | 16.75 | 17.45 | 16.75 | 17.14 | 3,576 | +0.59(+3.54%) |
Feb 11, 2019 | 17.85 | 17.85 | 16.50 | 16.55 | 1,600 | -0.80(-4.61%) |
Feb 08, 2019 | 18.00 | 18.00 | 16.35 | 17.35 | 860 | +0.10(+0.58%) |
Feb 07, 2019 | 17.12 | 18.12 | 16.45 | 17.25 | 901 | +0.25(+1.47%) |
Feb 06, 2019 | 18.05 | 18.32 | 16.68 | 17.00 | 1,785 | +0.25(+1.49%) |
Feb 05, 2019 | 17.85 | 18.30 | 16.57 | 16.75 | 737 | -1.50(-8.22%) |
Feb 04, 2019 | 18.60 | 18.60 | 16.57 | 18.25 | 809 | +0.00(+0.00%) |
Feb 01, 2019 | 17.00 | 18.25 | 17.00 | 18.25 | 380 | +1.20(+7.04%) |
Jan 31, 2019 | 19.60 | 19.60 | 16.25 | 17.05 | 2,878 | -0.70(-3.94%) |
Jan 30, 2019 | 17.90 | 18.71 | 16.70 | 17.75 | 7,842 | -0.15(-0.84%) |
Jan 29, 2019 | 17.60 | 18.85 | 17.50 | 17.90 | 1,170 | +0.10(+0.56%) |
Jan 28, 2019 | 18.20 | 18.20 | 17.50 | 17.80 | 299 | -0.45(-2.47%) |
Jan 25, 2019 | 20.60 | 20.60 | 16.80 | 18.25 | 4,000 | -1.70(-8.52%) |
Jan 24, 2019 | 16.35 | 19.95 | 16.05 | 19.95 | 9,154 | +3.95(+24.69%) |
Jan 23, 2019 | 15.55 | 16.70 | 15.55 | 16.00 | 3,948 | +0.20(+1.27%) |
Jan 22, 2019 | 17.40 | 17.40 | 15.00 | 15.80 | 9,113 | -1.70(-9.71%) |
Jan 18, 2019 | 17.90 | 18.10 | 17.05 | 17.50 | 3,220 | -0.20(-1.13%) |
Jan 17, 2019 | 17.85 | 18.30 | 17.15 | 17.70 | 10,662 | -0.10(-0.56%) |
Jan 16, 2019 | 18.00 | 18.34 | 16.75 | 17.80 | 4,462 | +0.30(+1.71%) |
Jan 15, 2019 | 17.80 | 18.60 | 16.90 | 17.50 | 8,201 | +0.45(+2.64%) |
Jan 14, 2019 | 17.00 | 18.17 | 14.07 | 17.05 | 19,915 | -0.70(-3.94%) |
Jan 11, 2019 | 20.55 | 21.35 | 17.75 | 17.75 | 15,660 | -3.25(-15.48%) |
Jan 10, 2019 | 21.70 | 23.00 | 20.50 | 21.00 | 13,449 | -1.00(-4.55%) |
Jan 09, 2019 | 24.00 | 24.00 | 19.50 | 22.00 | 11,291 | -2.00(-8.33%) |
Jan 08, 2019 | 21.25 | 24.00 | 20.20 | 24.00 | 7,746 | +3.00(+14.29%) |
Jan 07, 2019 | 20.80 | 22.00 | 19.50 | 21.00 | 6,935 | +0.25(+1.20%) |
Jan 04, 2019 | 20.00 | 21.50 | 19.45 | 20.75 | 7,560 | -0.25(-1.19%) |
Jan 03, 2019 | 21.00 | 21.89 | 18.75 | 21.00 | 5,589 | +0.25(+1.20%) |
Jan 02, 2019 | 19.75 | 21.73 | 18.25 | 20.75 | 8,096 | +2.75(+15.28%) |
Dec 31, 2018 | 16.25 | 19.45 | 16.25 | 18.00 | 1,220 | +2.45(+15.76%) |
Dec 28, 2018 | 14.85 | 16.30 | 14.25 | 15.55 | 2,720 | +0.55(+3.67%) |
Dec 27, 2018 | 13.75 | 15.00 | 13.75 | 15.00 | 2,334 | -0.55(-3.54%) |
Dec 26, 2018 | 14.40 | 15.55 | 12.55 | 15.55 | 2,414 | +1.25(+8.74%) |
Dec 24, 2018 | 16.30 | 16.30 | 14.30 | 14.30 | 4,200 | -3.20(-18.29%) |
Dec 21, 2018 | 18.40 | 18.55 | 16.75 | 17.50 | 2,240 | -1.07(-5.79%) |
Dec 20, 2018 | 22.25 | 22.25 | 17.75 | 18.57 | 1,830 | -0.78(-4.01%) |
Dec 19, 2018 | 21.90 | 21.90 | 18.39 | 19.35 | 3,866 | -3.00(-13.42%) |
Dec 18, 2018 | 23.45 | 23.45 | 21.00 | 22.35 | 2,785 | -0.65(-2.83%) |
Dec 17, 2018 | 22.95 | 23.00 | 21.00 | 23.00 | 3,300 | +1.25(+5.75%) |
Dec 14, 2018 | 24.95 | 24.95 | 21.00 | 21.75 | 1,660 | -2.10(-8.81%) |
Dec 13, 2018 | 24.95 | 24.95 | 22.50 | 23.85 | 2,472 | -0.10(-0.42%) |
Dec 12, 2018 | 24.95 | 24.95 | 22.50 | 23.95 | 2,164 | -0.10(-0.42%) |
Dec 11, 2018 | 23.75 | 25.00 | 21.65 | 24.05 | 6,102 | +1.90(+8.58%) |
Dec 10, 2018 | 25.00 | 25.00 | 21.05 | 22.15 | 2,625 | -0.35(-1.56%) |
Dec 07, 2018 | 24.10 | 24.40 | 21.60 | 22.50 | 3,620 | -1.30(-5.46%) |
Dec 06, 2018 | 24.75 | 25.50 | 21.00 | 23.80 | 10,488 | -1.20(-4.80%) |
Dec 04, 2018 | 26.50 | 27.05 | 24.25 | 25.00 | 39,100 | -2.00(-7.41%) |