Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.21 | 24.85 | 23.18 | 23.83 | 7,466 | -0.44(-1.81%) |
Feb 27, 2019 | 24.50 | 24.91 | 23.21 | 24.27 | 13,659 | -0.48(-1.94%) |
Feb 26, 2019 | 23.90 | 25.40 | 23.90 | 24.75 | 1,251 | +0.05(+0.20%) |
Feb 25, 2019 | 23.50 | 25.47 | 22.62 | 24.70 | 1,737 | +0.86(+3.61%) |
Feb 22, 2019 | 24.80 | 24.80 | 22.99 | 23.84 | 7,700 | -0.56(-2.30%) |
Feb 21, 2019 | 24.10 | 24.96 | 22.73 | 24.40 | 13,251 | -0.35(-1.41%) |
Feb 20, 2019 | 25.50 | 25.50 | 24.73 | 24.75 | 996 | +0.25(+1.02%) |
Feb 19, 2019 | 25.35 | 25.35 | 22.89 | 24.50 | 1,108 | -0.15(-0.61%) |
Feb 15, 2019 | 24.93 | 25.64 | 23.86 | 24.65 | 1,000 | +0.12(+0.49%) |
Feb 14, 2019 | 26.00 | 26.00 | 24.53 | 24.53 | 4,143 | -1.46(-5.62%) |
Feb 13, 2019 | 26.05 | 26.05 | 25.68 | 25.99 | 1,561 | -0.26(-0.99%) |
Feb 12, 2019 | 26.65 | 26.65 | 26.25 | 26.25 | 828 | +0.00(+0.00%) |
Feb 11, 2019 | 26.77 | 26.77 | 26.00 | 26.25 | 1,939 | -0.24(-0.91%) |
Feb 08, 2019 | 26.70 | 26.70 | 26.49 | 26.49 | 500 | +0.84(+3.29%) |
Feb 07, 2019 | 27.19 | 27.19 | 25.51 | 25.64 | 2,250 | -1.18(-4.38%) |
Feb 06, 2019 | 27.89 | 27.89 | 26.82 | 26.82 | 533 | -0.23(-0.84%) |
Feb 05, 2019 | 27.70 | 27.98 | 26.55 | 27.05 | 7,552 | -0.40(-1.46%) |
Feb 04, 2019 | 28.24 | 28.75 | 26.98 | 27.45 | 7,394 | -1.31(-4.55%) |
Feb 01, 2019 | 28.73 | 28.76 | 28.00 | 28.76 | 1,200 | +0.51(+1.81%) |
Jan 31, 2019 | 28.50 | 28.50 | 28.25 | 28.25 | 778 | +1.25(+4.63%) |
Jan 30, 2019 | 27.60 | 29.00 | 27.00 | 27.00 | 1,136 | -1.67(-5.82%) |
Jan 29, 2019 | 29.00 | 29.00 | 28.00 | 28.67 | 3,009 | -0.07(-0.24%) |
Jan 28, 2019 | 29.25 | 29.25 | 28.74 | 28.74 | 500 | +0.59(+2.10%) |
Jan 25, 2019 | 28.88 | 28.88 | 28.00 | 28.15 | 700 | -0.35(-1.23%) |
Jan 24, 2019 | 26.20 | 28.50 | 25.20 | 28.50 | 3,493 | +0.30(+1.06%) |
Jan 23, 2019 | 32.35 | 32.35 | 26.00 | 28.20 | 4,003 | -4.56(-13.92%) |
Jan 22, 2019 | 25.94 | 32.76 | 25.14 | 32.76 | 2,394 | +9.21(+39.11%) |
Jan 18, 2019 | 23.40 | 24.25 | 23.20 | 23.55 | 4,500 | +1.05(+4.67%) |
Jan 17, 2019 | 22.51 | 23.47 | 22.50 | 22.50 | 2,114 | -0.90(-3.85%) |
Jan 16, 2019 | 21.00 | 25.19 | 21.00 | 23.40 | 3,875 | +2.35(+11.16%) |
Jan 15, 2019 | 21.40 | 22.24 | 21.05 | 21.05 | 1,469 | +0.05(+0.24%) |
Jan 14, 2019 | 20.85 | 21.00 | 20.85 | 21.00 | 3,029 | +0.00(+0.00%) |
Jan 11, 2019 | 20.87 | 21.00 | 20.20 | 21.00 | 1,300 | +0.00(+0.00%) |
Jan 10, 2019 | 20.05 | 21.00 | 20.05 | 21.00 | 5,887 | +0.40(+1.94%) |
Jan 09, 2019 | 21.33 | 21.33 | 19.95 | 20.60 | 4,590 | -0.32(-1.53%) |
Jan 08, 2019 | 20.42 | 21.37 | 20.09 | 20.92 | 2,856 | -0.03(-0.12%) |
Jan 07, 2019 | 21.53 | 21.53 | 20.95 | 20.95 | 687 | +0.85(+4.21%) |
Jan 04, 2019 | 19.89 | 20.10 | 19.48 | 20.10 | 3,800 | +0.24(+1.21%) |
Jan 03, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 130 | +0.75(+3.95%) |
Jan 02, 2019 | 19.11 | 19.11 | 19.11 | 19.11 | 288 | -0.76(-3.85%) |
Dec 31, 2018 | 19.94 | 19.94 | 19.87 | 19.87 | 500 | +0.32(+1.64%) |
Dec 28, 2018 | 18.89 | 19.65 | 18.89 | 19.55 | 600 | +0.54(+2.84%) |
Dec 27, 2018 | 18.09 | 19.45 | 18.09 | 19.01 | 2,647 | +0.59(+3.20%) |
Dec 26, 2018 | 18.35 | 18.42 | 17.76 | 18.42 | 1,178 | +0.17(+0.93%) |
Dec 24, 2018 | 18.35 | 18.50 | 17.76 | 18.25 | 1,500 | -0.47(-2.51%) |
Dec 21, 2018 | 18.50 | 18.79 | 18.50 | 18.72 | 1,300 | +0.27(+1.46%) |
Dec 20, 2018 | 18.45 | 18.45 | 18.45 | 3 | +0.00(+0.00%) | |
Dec 19, 2018 | 18.45 | 18.45 | 18.45 | 118 | +0.00(+0.00%) | |
Dec 18, 2018 | 17.57 | 18.45 | 17.26 | 18.45 | 720 | +0.46(+2.56%) |
Dec 17, 2018 | 17.99 | 17.99 | 17.99 | 8 | +0.00(+0.00%) | |
Dec 14, 2018 | 18.08 | 18.10 | 17.99 | 17.99 | 700 | +0.18(+1.02%) |
Dec 13, 2018 | 17.43 | 17.81 | 17.43 | 17.81 | 320 | -0.24(-1.34%) |
Dec 12, 2018 | 17.96 | 18.11 | 17.95 | 18.05 | 869 | +0.30(+1.69%) |
Dec 11, 2018 | 17.54 | 17.75 | 17.52 | 17.75 | 692 | +0.23(+1.31%) |
Dec 10, 2018 | 17.52 | 17.52 | 17.52 | 11 | +0.00(+0.00%) | |
Dec 07, 2018 | 17.77 | 17.77 | 17.52 | 17.52 | 400 | -0.18(-1.02%) |
Dec 06, 2018 | 17.75 | 17.75 | 17.70 | 17.70 | 1,265 | -0.05(-0.28%) |
Dec 04, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | -0.44(-2.42%) |