Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 224 | -0.55(-2.00%) |
Feb 27, 2019 | 27.53 | 27.53 | 27.53 | 50 | +0.00(+0.00%) | |
Feb 26, 2019 | 27.51 | 27.53 | 27.51 | 27.53 | 598 | +0.27(+0.99%) |
Feb 25, 2019 | 27.26 | 27.26 | 27.26 | 83 | +0.00(+0.00%) | |
Feb 22, 2019 | 27.26 | 27.26 | 27.26 | 27.26 | 200 | -1.75(-6.05%) |
Feb 21, 2019 | 29.02 | 29.02 | 29.02 | 58 | +0.00(+0.00%) | |
Feb 20, 2019 | 29.02 | 29.02 | 29.02 | 111 | +0.00(+0.00%) | |
Feb 19, 2019 | 29.02 | 29.02 | 29.02 | 29.02 | 1,347 | +0.19(+0.64%) |
Feb 15, 2019 | 28.32 | 28.83 | 28.32 | 28.83 | 1,100 | +0.66(+2.34%) |
Feb 14, 2019 | 28.17 | 28.17 | 28.17 | 28.17 | 482 | +0.03(+0.11%) |
Feb 13, 2019 | 28.15 | 28.15 | 28.14 | 28.14 | 1,036 | +1.04(+3.84%) |
Feb 12, 2019 | 27.10 | 27.10 | 27.10 | 105 | +0.00(+0.00%) | |
Feb 11, 2019 | 28.07 | 28.07 | 27.10 | 27.10 | 2,811 | -0.40(-1.45%) |
Feb 08, 2019 | 28.23 | 28.23 | 27.50 | 27.50 | 900 | -2.15(-7.25%) |
Feb 07, 2019 | 29.65 | 29.65 | 29.65 | 29.65 | 471 | +0.27(+0.92%) |
Feb 06, 2019 | 29.46 | 29.46 | 29.38 | 29.38 | 706 | -0.23(-0.76%) |
Feb 05, 2019 | 29.61 | 29.61 | 29.61 | 265 | +0.00(+0.00%) | |
Feb 04, 2019 | 29.61 | 29.61 | 29.61 | 29.61 | 358 | -0.02(-0.05%) |
Feb 01, 2019 | 29.39 | 29.62 | 29.39 | 29.62 | 300 | +0.17(+0.56%) |
Jan 31, 2019 | 29.28 | 29.45 | 29.21 | 29.45 | 1,927 | +1.63(+5.88%) |
Jan 30, 2019 | 27.86 | 27.86 | 27.82 | 27.82 | 282 | +0.23(+0.83%) |
Jan 29, 2019 | 27.83 | 28.08 | 27.58 | 27.59 | 3,788 | +0.19(+0.69%) |
Jan 28, 2019 | 27.08 | 27.60 | 27.08 | 27.40 | 1,525 | -0.49(-1.76%) |
Jan 25, 2019 | 27.89 | 27.89 | 27.89 | 239 | +0.00(+0.00%) | |
Jan 24, 2019 | 27.29 | 27.89 | 27.29 | 27.89 | 813 | +0.98(+3.64%) |
Jan 23, 2019 | 26.91 | 26.91 | 26.91 | 26.91 | 487 | +0.16(+0.60%) |
Jan 22, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 913 | -0.11(-0.41%) |
Jan 18, 2019 | 26.70 | 26.91 | 26.70 | 26.86 | 1,200 | +0.58(+2.21%) |
Jan 17, 2019 | 26.28 | 26.28 | 26.19 | 26.28 | 798 | -0.31(-1.18%) |
Jan 16, 2019 | 26.55 | 26.59 | 26.43 | 26.59 | 680 | +0.36(+1.39%) |
Jan 15, 2019 | 26.21 | 26.25 | 26.01 | 26.23 | 1,159 | -0.20(-0.76%) |
Jan 14, 2019 | 26.43 | 26.43 | 26.43 | 26.43 | 561 | -0.31(-1.16%) |
Jan 11, 2019 | 26.75 | 26.75 | 25.96 | 26.74 | 1,300 | +0.71(+2.73%) |
Jan 10, 2019 | 26.56 | 26.56 | 26.03 | 26.03 | 1,463 | +0.24(+0.93%) |
Jan 09, 2019 | 26.17 | 26.17 | 25.70 | 25.79 | 2,067 | -0.10(-0.39%) |
Jan 08, 2019 | 25.71 | 25.93 | 25.71 | 25.89 | 2,544 | +0.23(+0.88%) |
Jan 07, 2019 | 25.97 | 25.97 | 25.66 | 25.66 | 773 | +1.11(+4.54%) |
Jan 04, 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 2,300 | -0.41(-1.64%) |
Jan 03, 2019 | 24.96 | 24.96 | 24.96 | 566 | +0.00(+0.00%) | |
Jan 02, 2019 | 24.40 | 24.96 | 24.40 | 24.96 | 754 | +0.23(+0.93%) |
Dec 31, 2018 | 24.70 | 24.77 | 24.46 | 24.73 | 6,700 | +0.23(+0.94%) |
Dec 28, 2018 | 24.65 | 25.00 | 24.21 | 24.50 | 2,400 | +0.44(+1.83%) |
Dec 27, 2018 | 23.80 | 24.34 | 23.75 | 24.06 | 2,844 | +0.05(+0.21%) |
Dec 26, 2018 | 24.01 | 24.64 | 24.01 | 24.01 | 1,097 | +1.42(+6.29%) |
Dec 24, 2018 | 22.65 | 22.65 | 22.59 | 22.59 | 300 | +0.00(+0.00%) |
Dec 21, 2018 | 23.11 | 23.11 | 22.58 | 22.59 | 15,200 | -1.31(-5.48%) |
Dec 20, 2018 | 23.18 | 23.90 | 23.18 | 23.90 | 3,726 | +0.36(+1.53%) |
Dec 19, 2018 | 24.24 | 24.26 | 23.54 | 23.54 | 1,391 | -0.16(-0.65%) |
Dec 18, 2018 | 23.57 | 23.70 | 23.51 | 23.70 | 3,714 | +0.30(+1.26%) |
Dec 17, 2018 | 23.30 | 23.40 | 23.15 | 23.40 | 2,431 | +0.00(+0.00%) |
Dec 14, 2018 | 23.53 | 23.53 | 23.30 | 23.40 | 2,900 | -0.04(-0.17%) |
Dec 13, 2018 | 23.62 | 23.62 | 23.44 | 23.44 | 1,221 | +0.48(+2.09%) |
Dec 12, 2018 | 22.51 | 23.17 | 22.51 | 22.96 | 3,488 | -1.14(-4.73%) |
Dec 11, 2018 | 24.04 | 24.23 | 24.04 | 24.10 | 1,363 | -0.99(-3.95%) |
Dec 10, 2018 | 25.42 | 25.72 | 25.09 | 25.09 | 2,835 | +0.25(+1.01%) |
Dec 07, 2018 | 24.84 | 24.84 | 24.84 | 24.84 | 6,500 | -0.75(-2.93%) |
Dec 06, 2018 | 24.67 | 25.61 | 24.67 | 25.59 | 7,256 | +0.73(+2.94%) |
Dec 04, 2018 | 25.09 | 25.23 | 24.66 | 24.86 | 800 | -1.53(-5.80%) |