Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.40 | 22.75 | 21.70 | 21.78 | 1,953 | +0.08(+0.39%) |
Apr 29, 2019 | 23.72 | 23.72 | 20.65 | 21.70 | 3,396 | -1.05(-4.62%) |
Apr 26, 2019 | 23.80 | 23.80 | 21.88 | 22.75 | 2,297 | +0.00(+0.00%) |
Apr 25, 2019 | 23.10 | 23.80 | 21.70 | 22.75 | 2,402 | +0.54(+2.44%) |
Apr 24, 2019 | 23.66 | 23.80 | 22.05 | 22.21 | 1,754 | -0.88(-3.79%) |
Apr 23, 2019 | 24.50 | 24.85 | 22.75 | 23.08 | 8,991 | -0.64(-2.71%) |
Apr 22, 2019 | 23.10 | 24.85 | 23.10 | 23.73 | 2,335 | +1.36(+6.07%) |
Apr 18, 2019 | 23.20 | 25.55 | 22.23 | 22.37 | 4,914 | +0.32(+1.44%) |
Apr 17, 2019 | 23.10 | 24.15 | 21.70 | 22.05 | 4,418 | -2.42(-9.88%) |
Apr 16, 2019 | 26.25 | 26.25 | 23.95 | 24.47 | 4,265 | -0.91(-3.57%) |
Apr 15, 2019 | 27.07 | 27.30 | 24.50 | 25.38 | 5,016 | -0.41(-1.57%) |
Apr 12, 2019 | 28.00 | 28.00 | 24.85 | 25.78 | 5,651 | -0.82(-3.08%) |
Apr 11, 2019 | 26.60 | 28.00 | 26.25 | 26.60 | 3,683 | +0.70(+2.70%) |
Apr 10, 2019 | 32.90 | 32.90 | 24.85 | 25.90 | 19,820 | -2.18(-7.78%) |
Apr 09, 2019 | 22.79 | 30.10 | 22.57 | 28.08 | 20,631 | +6.03(+27.37%) |
Apr 08, 2019 | 19.60 | 24.15 | 19.60 | 22.05 | 18,397 | +3.29(+17.54%) |
Apr 05, 2019 | 19.18 | 20.30 | 17.85 | 18.76 | 14,000 | +1.26(+7.20%) |
Apr 04, 2019 | 19.60 | 21.00 | 17.05 | 17.50 | 19,410 | -1.40(-7.41%) |
Apr 03, 2019 | 18.20 | 19.60 | 17.85 | 18.90 | 9,610 | +0.70(+3.85%) |
Apr 02, 2019 | 20.30 | 21.00 | 16.80 | 18.20 | 50,032 | -22.05(-54.78%) |
Apr 01, 2019 | 42.35 | 46.20 | 40.25 | 40.25 | 4,637 | -2.45(-5.74%) |
Mar 29, 2019 | 42.00 | 43.05 | 41.70 | 42.70 | 982 | +1.05(+2.52%) |
Mar 28, 2019 | 42.70 | 42.70 | 39.55 | 41.65 | 1,362 | -0.70(-1.65%) |
Mar 27, 2019 | 43.05 | 43.05 | 42.00 | 42.35 | 353 | -0.70(-1.63%) |
Mar 26, 2019 | 42.70 | 43.05 | 42.00 | 43.05 | 720 | +1.05(+2.50%) |
Mar 25, 2019 | 43.05 | 43.40 | 41.30 | 42.00 | 533 | -0.70(-1.64%) |
Mar 22, 2019 | 41.30 | 42.70 | 40.61 | 42.70 | 605 | +2.10(+5.17%) |
Mar 21, 2019 | 42.00 | 42.35 | 40.60 | 40.60 | 379 | -0.23(-0.57%) |
Mar 20, 2019 | 40.95 | 41.48 | 40.83 | 40.83 | 295 | -0.12(-0.28%) |
Mar 19, 2019 | 43.40 | 43.40 | 39.20 | 40.95 | 1,468 | -2.45(-5.65%) |
Mar 18, 2019 | 43.75 | 43.75 | 42.70 | 43.40 | 799 | +0.70(+1.64%) |
Mar 15, 2019 | 43.75 | 44.08 | 42.70 | 42.70 | 545 | -1.05(-2.40%) |
Mar 14, 2019 | 42.00 | 43.75 | 42.00 | 43.75 | 792 | +1.40(+3.31%) |
Mar 13, 2019 | 41.30 | 43.40 | 39.90 | 42.35 | 1,070 | +1.05(+2.54%) |
Mar 12, 2019 | 38.50 | 42.00 | 37.80 | 41.30 | 2,033 | +3.15(+8.26%) |
Mar 11, 2019 | 38.15 | 40.25 | 37.10 | 38.15 | 605 | +0.00(+0.00%) |
Mar 08, 2019 | 40.95 | 41.65 | 37.45 | 38.15 | 1,200 | -0.70(-1.80%) |
Mar 07, 2019 | 42.00 | 42.63 | 38.85 | 38.85 | 559 | -2.80(-6.72%) |
Mar 06, 2019 | 39.55 | 43.20 | 39.55 | 41.65 | 517 | +2.80(+7.21%) |
Mar 05, 2019 | 40.25 | 44.10 | 38.50 | 38.85 | 1,294 | -1.75(-4.31%) |
Mar 04, 2019 | 41.65 | 41.65 | 38.50 | 40.60 | 843 | +0.70(+1.75%) |
Mar 01, 2019 | 39.55 | 41.65 | 39.55 | 39.90 | 571 | -0.70(-1.72%) |
Feb 28, 2019 | 39.55 | 42.00 | 39.20 | 40.60 | 923 | -1.75(-4.13%) |
Feb 27, 2019 | 39.90 | 48.30 | 39.90 | 42.35 | 1,803 | +2.45(+6.14%) |
Feb 26, 2019 | 42.00 | 42.35 | 39.35 | 39.90 | 877 | -1.75(-4.20%) |
Feb 25, 2019 | 42.00 | 42.00 | 41.30 | 41.65 | 614 | +1.75(+4.39%) |
Feb 22, 2019 | 42.00 | 42.00 | 38.50 | 39.90 | 422 | -0.85(-2.09%) |
Feb 21, 2019 | 39.90 | 42.35 | 38.50 | 40.75 | 1,021 | +1.20(+3.04%) |
Feb 20, 2019 | 44.45 | 44.46 | 39.55 | 39.55 | 1,206 | -3.50(-8.13%) |
Feb 19, 2019 | 47.60 | 47.60 | 42.00 | 43.05 | 927 | -3.50(-7.52%) |
Feb 15, 2019 | 46.20 | 50.75 | 45.15 | 46.55 | 3,571 | +1.05(+2.31%) |
Feb 14, 2019 | 38.15 | 48.30 | 38.15 | 45.50 | 3,716 | +7.35(+19.27%) |
Feb 13, 2019 | 37.80 | 38.85 | 36.83 | 38.15 | 942 | +1.05(+2.83%) |
Feb 12, 2019 | 38.50 | 38.50 | 36.05 | 37.10 | 532 | -0.35(-0.93%) |
Feb 11, 2019 | 36.40 | 38.15 | 35.40 | 37.45 | 624 | +2.45(+7.00%) |
Feb 08, 2019 | 35.00 | 36.75 | 34.30 | 35.00 | 565 | +0.28(+0.81%) |
Feb 07, 2019 | 36.75 | 36.75 | 34.02 | 34.72 | 1,190 | -1.33(-3.69%) |
Feb 06, 2019 | 36.75 | 38.12 | 35.62 | 36.05 | 605 | +0.17(+0.49%) |
Feb 05, 2019 | 36.05 | 38.50 | 35.40 | 35.88 | 1,813 | +0.17(+0.49%) |
Feb 04, 2019 | 36.05 | 36.05 | 35.00 | 35.70 | 1,412 | +2.10(+6.25%) |