Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.56 | 19.87 | 18.75 | 19.01 | 4,903 | -0.55(-2.82%) |
Apr 29, 2019 | 20.37 | 21.25 | 19.56 | 19.56 | 1,384 | -0.81(-3.98%) |
Apr 26, 2019 | 21.25 | 21.25 | 20.30 | 20.37 | 1,644 | -0.88(-4.15%) |
Apr 25, 2019 | 22.50 | 23.77 | 20.01 | 21.25 | 4,368 | -1.25(-5.54%) |
Apr 24, 2019 | 24.15 | 25.00 | 22.50 | 22.50 | 4,225 | -2.00(-8.15%) |
Apr 23, 2019 | 24.75 | 25.00 | 24.50 | 24.50 | 856 | -0.40(-1.61%) |
Apr 22, 2019 | 25.00 | 25.00 | 24.75 | 24.90 | 592 | +0.39(+1.59%) |
Apr 18, 2019 | 25.25 | 25.50 | 24.51 | 24.51 | 340 | -0.24(-0.97%) |
Apr 17, 2019 | 25.00 | 25.50 | 24.75 | 24.75 | 662 | -0.73(-2.85%) |
Apr 16, 2019 | 25.25 | 25.50 | 24.50 | 25.48 | 975 | +0.23(+0.89%) |
Apr 15, 2019 | 25.50 | 25.50 | 24.50 | 25.25 | 506 | +0.75(+3.06%) |
Apr 12, 2019 | 25.25 | 25.25 | 24.50 | 24.50 | 872 | -0.75(-2.97%) |
Apr 11, 2019 | 25.00 | 25.50 | 24.75 | 25.25 | 270 | +0.50(+2.02%) |
Apr 10, 2019 | 24.50 | 25.00 | 24.50 | 24.75 | 691 | -0.13(-0.52%) |
Apr 09, 2019 | 24.03 | 25.00 | 23.75 | 24.88 | 980 | +0.00(+0.00%) |
Apr 08, 2019 | 25.50 | 25.50 | 24.00 | 24.88 | 1,260 | -0.87(-3.38%) |
Apr 05, 2019 | 25.75 | 25.75 | 24.75 | 25.75 | 2,136 | +0.25(+0.98%) |
Apr 04, 2019 | 24.75 | 25.62 | 24.75 | 25.50 | 2,032 | +0.62(+2.51%) |
Apr 03, 2019 | 23.29 | 25.00 | 23.29 | 24.88 | 1,524 | +1.12(+4.74%) |
Apr 02, 2019 | 22.50 | 25.75 | 22.50 | 23.75 | 4,855 | +1.50(+6.74%) |
Apr 01, 2019 | 23.00 | 23.00 | 22.00 | 22.25 | 4,432 | +0.25(+1.14%) |
Mar 29, 2019 | 20.75 | 24.75 | 20.32 | 22.00 | 13,024 | +2.25(+11.39%) |
Mar 28, 2019 | 20.00 | 20.50 | 19.50 | 19.75 | 459 | -0.65(-3.19%) |
Mar 27, 2019 | 18.76 | 20.95 | 18.75 | 20.40 | 734 | +0.15(+0.74%) |
Mar 26, 2019 | 20.50 | 21.00 | 19.75 | 20.25 | 1,161 | +0.00(+0.01%) |
Mar 25, 2019 | 18.88 | 21.50 | 18.75 | 20.25 | 5,238 | +1.37(+7.27%) |
Mar 22, 2019 | 20.00 | 20.41 | 18.88 | 18.88 | 1,152 | -1.62(-7.93%) |
Mar 21, 2019 | 20.76 | 20.76 | 20.25 | 20.50 | 975 | -0.50(-2.38%) |
Mar 20, 2019 | 21.50 | 21.50 | 20.75 | 21.00 | 2,087 | -0.50(-2.33%) |
Mar 19, 2019 | 22.50 | 22.50 | 21.50 | 21.50 | 335 | -0.75(-3.37%) |
Mar 18, 2019 | 22.75 | 22.75 | 20.61 | 22.25 | 1,542 | -0.52(-2.31%) |
Mar 15, 2019 | 22.00 | 24.04 | 21.50 | 22.77 | 7,016 | +1.06(+4.87%) |
Mar 14, 2019 | 20.00 | 22.00 | 19.92 | 21.72 | 8,644 | +2.22(+11.37%) |
Mar 13, 2019 | 19.50 | 19.50 | 19.33 | 19.50 | 209 | +0.50(+2.63%) |
Mar 12, 2019 | 18.75 | 19.34 | 18.75 | 19.00 | 525 | +0.00(+0.00%) |
Mar 11, 2019 | 19.25 | 19.50 | 18.75 | 19.00 | 746 | -1.02(-5.12%) |
Mar 08, 2019 | 20.00 | 20.35 | 19.75 | 20.02 | 420 | -0.23(-1.11%) |
Mar 07, 2019 | 20.00 | 20.38 | 19.75 | 20.25 | 199 | +0.00(+0.00%) |
Mar 06, 2019 | 20.50 | 20.62 | 20.25 | 20.25 | 243 | -0.25(-1.22%) |
Mar 05, 2019 | 19.75 | 20.75 | 19.75 | 20.50 | 834 | +0.75(+3.80%) |
Mar 04, 2019 | 19.75 | 20.00 | 19.75 | 19.75 | 1,026 | -1.00(-4.82%) |
Mar 01, 2019 | 20.75 | 20.75 | 20.25 | 20.75 | 744 | +0.75(+3.72%) |
Feb 28, 2019 | 20.51 | 20.75 | 19.75 | 20.00 | 488 | -0.75(-3.59%) |
Feb 27, 2019 | 20.69 | 20.81 | 20.38 | 20.75 | 179 | +0.38(+1.87%) |
Feb 26, 2019 | 20.57 | 21.12 | 20.37 | 20.37 | 137 | -0.44(-2.13%) |
Feb 25, 2019 | 21.25 | 21.25 | 20.50 | 20.81 | 655 | -0.19(-0.89%) |
Feb 22, 2019 | 21.25 | 21.25 | 20.50 | 21.00 | 1,084 | -0.25(-1.18%) |
Feb 21, 2019 | 21.50 | 21.50 | 20.75 | 21.25 | 567 | +0.75(+3.66%) |
Feb 20, 2019 | 21.50 | 21.50 | 20.50 | 20.50 | 1,063 | -1.16(-5.34%) |
Feb 19, 2019 | 20.50 | 21.75 | 20.50 | 21.66 | 724 | +1.41(+6.95%) |
Feb 15, 2019 | 19.50 | 22.00 | 19.50 | 20.25 | 6,364 | +1.00(+5.19%) |
Feb 14, 2019 | 18.82 | 19.50 | 18.75 | 19.25 | 432 | +1.00(+5.48%) |
Feb 13, 2019 | 18.00 | 19.50 | 17.59 | 18.25 | 3,751 | +0.25(+1.40%) |
Feb 12, 2019 | 16.38 | 18.00 | 16.28 | 18.00 | 2,092 | +1.74(+10.74%) |
Feb 11, 2019 | 16.50 | 16.50 | 16.00 | 16.25 | 395 | +0.00(+0.02%) |
Feb 08, 2019 | 16.50 | 16.50 | 16.25 | 16.25 | 424 | +0.00(+0.00%) |
Feb 07, 2019 | 17.00 | 17.00 | 16.25 | 16.25 | 1,278 | -0.75(-4.41%) |
Feb 06, 2019 | 17.00 | 17.00 | 16.50 | 17.00 | 1,090 | +0.25(+1.49%) |
Feb 05, 2019 | 17.00 | 17.25 | 16.75 | 16.75 | 995 | -0.25(-1.49%) |
Feb 04, 2019 | 17.00 | 17.25 | 17.00 | 17.00 | 309 | +0.00(+0.01%) |