Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 17.25 | 17.25 | 17.00 | 17.00 | 448 | -0.25(-1.45%) |
Jan 31, 2019 | 17.50 | 17.75 | 17.00 | 17.25 | 476 | -0.25(-1.43%) |
Jan 30, 2019 | 17.50 | 17.66 | 17.31 | 17.50 | 442 | +0.50(+2.93%) |
Jan 29, 2019 | 17.75 | 18.16 | 15.55 | 17.00 | 2,770 | -0.84(-4.71%) |
Jan 28, 2019 | 17.75 | 18.23 | 17.53 | 17.84 | 563 | +0.09(+0.52%) |
Jan 25, 2019 | 18.25 | 18.25 | 17.75 | 17.75 | 868 | +0.25(+1.43%) |
Jan 24, 2019 | 17.88 | 18.00 | 17.50 | 17.50 | 770 | -0.06(-0.36%) |
Jan 23, 2019 | 18.25 | 18.25 | 17.44 | 17.56 | 866 | +0.03(+0.19%) |
Jan 22, 2019 | 18.25 | 18.25 | 17.53 | 17.53 | 949 | -0.47(-2.61%) |
Jan 18, 2019 | 17.75 | 18.50 | 17.50 | 18.00 | 992 | +0.25(+1.41%) |
Jan 17, 2019 | 18.25 | 18.25 | 17.50 | 17.75 | 1,060 | -0.75(-4.05%) |
Jan 16, 2019 | 18.00 | 18.50 | 17.50 | 18.50 | 814 | +1.00(+5.71%) |
Jan 15, 2019 | 17.50 | 18.00 | 17.50 | 17.50 | 240 | +0.25(+1.45%) |
Jan 14, 2019 | 19.25 | 19.25 | 17.00 | 17.25 | 1,532 | -1.25(-6.76%) |
Jan 11, 2019 | 18.50 | 18.50 | 17.50 | 18.50 | 2,376 | +0.75(+4.23%) |
Jan 10, 2019 | 18.75 | 18.84 | 17.75 | 17.75 | 1,028 | +0.25(+1.43%) |
Jan 09, 2019 | 16.75 | 18.50 | 16.75 | 17.50 | 902 | +0.50(+2.93%) |
Jan 08, 2019 | 17.99 | 17.99 | 16.79 | 17.00 | 3,435 | +0.68(+4.17%) |
Jan 07, 2019 | 16.12 | 18.75 | 15.75 | 16.32 | 1,129 | +0.70(+4.46%) |
Jan 04, 2019 | 15.75 | 16.25 | 15.25 | 15.62 | 1,024 | +0.62(+4.17%) |
Jan 03, 2019 | 12.52 | 15.50 | 12.52 | 15.00 | 2,477 | +1.75(+13.21%) |