Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 636 | -1.18(-4.17%) |
Apr 29, 2019 | 27.19 | 28.18 | 27.00 | 28.18 | 1,252 | +2.03(+7.74%) |
Apr 26, 2019 | 29.00 | 29.30 | 26.15 | 26.15 | 3,900 | -1.70(-6.10%) |
Apr 25, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 157 | -1.46(-4.98%) |
Apr 24, 2019 | 28.97 | 29.31 | 28.97 | 29.31 | 323 | +0.93(+3.28%) |
Apr 23, 2019 | 28.38 | 28.38 | 28.38 | 28.38 | 187 | -1.12(-3.80%) |
Apr 22, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 658 | -0.75(-2.46%) |
Apr 18, 2019 | 29.75 | 30.67 | 28.97 | 30.25 | 21,400 | +0.57(+1.90%) |
Apr 17, 2019 | 30.00 | 30.00 | 29.39 | 29.68 | 4,570 | -0.32(-1.07%) |
Apr 16, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 151 | +0.10(+0.33%) |
Apr 15, 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 20 | +0.00(+0.00%) |
Apr 12, 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | +0.00(+0.00%) |
Apr 10, 2019 | 29.90 | 29.90 | 29.90 | 0 | +0.10(+0.34%) | |
Apr 09, 2019 | 29.80 | 30.75 | 29.71 | 29.80 | 3,288 | -0.20(-0.67%) |
Apr 08, 2019 | 30.09 | 30.09 | 30.00 | 30.00 | 1,150 | +0.00(+0.00%) |
Apr 05, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | +0.00(+0.00%) |
Apr 04, 2019 | 30.90 | 30.90 | 28.51 | 30.00 | 2,946 | +0.00(+0.00%) |
Apr 03, 2019 | 30.00 | 30.00 | 42 | +0.00(+0.00%) | ||
Apr 02, 2019 | 30.52 | 30.70 | 29.50 | 30.00 | 18,504 | +1.25(+4.35%) |
Apr 01, 2019 | 33.26 | 33.26 | 28.11 | 28.75 | 21,220 | -2.50(-8.00%) |
Mar 29, 2019 | 34.64 | 34.64 | 30.00 | 31.25 | 1,300 | -0.25(-0.79%) |
Mar 28, 2019 | 32.01 | 32.35 | 29.43 | 31.50 | 6,226 | -0.55(-1.72%) |
Mar 27, 2019 | 33.60 | 33.60 | 31.00 | 32.05 | 1,390 | +1.58(+5.19%) |
Mar 26, 2019 | 30.34 | 32.88 | 25.05 | 30.47 | 35,081 | -0.08(-0.26%) |
Mar 25, 2019 | 34.00 | 34.00 | 26.21 | 30.55 | 13,696 | -3.95(-11.45%) |
Mar 22, 2019 | 33.89 | 34.50 | 33.89 | 34.50 | 400 | +0.15(+0.44%) |
Mar 21, 2019 | 34.19 | 34.63 | 33.91 | 34.35 | 8,674 | -1.65(-4.58%) |
Mar 20, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 206 | +0.99(+2.83%) |
Mar 19, 2019 | 35.01 | 35.01 | 35.01 | 35.01 | 265 | -1.21(-3.34%) |
Mar 18, 2019 | 35.19 | 36.71 | 35.15 | 36.22 | 3,560 | -1.25(-3.34%) |
Mar 15, 2019 | 36.51 | 37.47 | 33.56 | 37.47 | 10,800 | +1.12(+3.08%) |
Mar 14, 2019 | 34.99 | 36.35 | 34.99 | 36.35 | 990 | +0.70(+1.96%) |
Mar 13, 2019 | 35.00 | 35.65 | 35.00 | 35.65 | 1,018 | +1.35(+3.94%) |
Mar 12, 2019 | 35.83 | 35.83 | 33.70 | 34.30 | 3,941 | -0.47(-1.35%) |
Mar 11, 2019 | 36.90 | 36.90 | 34.77 | 34.77 | 429 | -0.73(-2.06%) |
Mar 08, 2019 | 36.65 | 36.65 | 34.97 | 35.50 | 1,300 | +0.20(+0.57%) |
Mar 07, 2019 | 37.78 | 37.78 | 34.63 | 35.30 | 10,665 | -0.70(-1.94%) |
Mar 06, 2019 | 40.16 | 41.68 | 35.76 | 36.00 | 3,815 | -3.75(-9.43%) |
Mar 05, 2019 | 41.85 | 41.85 | 38.99 | 39.75 | 3,302 | +0.35(+0.89%) |
Mar 04, 2019 | 38.80 | 39.40 | 36.10 | 39.40 | 2,802 | +0.40(+1.03%) |
Mar 01, 2019 | 37.17 | 41.00 | 37.17 | 39.00 | 65,100 | +1.35(+3.59%) |
Feb 28, 2019 | 36.15 | 37.70 | 36.15 | 37.65 | 947 | +1.12(+3.07%) |
Feb 27, 2019 | 39.32 | 40.13 | 33.99 | 36.53 | 7,232 | -2.79(-7.10%) |
Feb 26, 2019 | 39.00 | 40.79 | 38.99 | 39.32 | 4,693 | +0.32(+0.82%) |
Feb 25, 2019 | 38.99 | 39.01 | 37.98 | 39.00 | 3,166 | +0.20(+0.52%) |
Feb 22, 2019 | 35.05 | 42.00 | 34.55 | 38.80 | 14,800 | +3.80(+10.86%) |
Feb 21, 2019 | 34.08 | 35.49 | 33.47 | 35.00 | 6,079 | +1.02(+3.00%) |
Feb 20, 2019 | 33.02 | 33.98 | 33.00 | 33.98 | 661 | +0.00(+0.00%) |
Feb 19, 2019 | 33.98 | 33.98 | 33.98 | 33.98 | 205 | +0.00(+0.00%) |
Feb 15, 2019 | 34.48 | 34.48 | 33.98 | 33.98 | 400 | -0.49(-1.42%) |
Feb 14, 2019 | 34.44 | 34.47 | 34.44 | 34.47 | 362 | -0.08(-0.23%) |
Feb 13, 2019 | 34.85 | 38.97 | 33.41 | 34.55 | 23,640 | -0.29(-0.83%) |
Feb 12, 2019 | 29.15 | 36.80 | 28.50 | 34.84 | 15,904 | +4.84(+16.13%) |
Feb 11, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 120 | +0.00(+0.00%) |
Feb 08, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.70(+2.39%) |
Feb 07, 2019 | 30.40 | 30.40 | 29.30 | 29.30 | 491 | +0.50(+1.74%) |
Feb 06, 2019 | 28.01 | 28.87 | 27.50 | 28.80 | 9,432 | +0.80(+2.86%) |
Feb 05, 2019 | 26.72 | 28.89 | 26.11 | 28.00 | 12,586 | +0.50(+1.82%) |
Feb 04, 2019 | 27.99 | 28.06 | 27.50 | 27.50 | 1,275 | +0.73(+2.73%) |