Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.00 | 22.50 | 20.75 | 22.00 | 7,261 | -0.25(-1.13%) |
Feb 27, 2019 | 24.25 | 24.75 | 20.25 | 22.25 | 6,985 | -2.16(-8.87%) |
Feb 26, 2019 | 25.00 | 25.75 | 23.00 | 24.41 | 4,788 | -0.59(-2.34%) |
Feb 25, 2019 | 25.00 | 27.50 | 22.75 | 25.00 | 18,503 | +0.50(+2.04%) |
Feb 22, 2019 | 22.88 | 24.75 | 22.75 | 24.50 | 6,832 | +1.00(+4.26%) |
Feb 21, 2019 | 22.75 | 23.50 | 22.75 | 23.50 | 1,637 | +0.38(+1.62%) |
Feb 20, 2019 | 22.00 | 23.50 | 21.89 | 23.12 | 6,103 | +1.36(+6.22%) |
Feb 19, 2019 | 21.25 | 22.00 | 21.25 | 21.77 | 3,385 | +0.27(+1.26%) |
Feb 15, 2019 | 21.25 | 22.50 | 21.25 | 21.50 | 1,072 | +0.25(+1.18%) |
Feb 14, 2019 | 21.55 | 22.44 | 21.25 | 21.25 | 5,184 | -0.62(-2.86%) |
Feb 13, 2019 | 23.00 | 23.00 | 21.27 | 21.88 | 4,355 | -0.62(-2.78%) |
Feb 12, 2019 | 22.75 | 23.32 | 21.25 | 22.50 | 2,114 | -0.25(-1.10%) |
Feb 11, 2019 | 22.50 | 23.75 | 22.00 | 22.75 | 1,294 | -0.25(-1.09%) |
Feb 08, 2019 | 23.75 | 23.75 | 22.50 | 23.00 | 1,984 | -0.50(-2.13%) |
Feb 07, 2019 | 23.75 | 25.00 | 22.50 | 23.50 | 3,103 | +0.50(+2.16%) |
Feb 06, 2019 | 22.75 | 24.11 | 21.25 | 23.00 | 4,407 | +1.18(+5.40%) |
Feb 05, 2019 | 22.00 | 22.50 | 21.25 | 21.82 | 3,970 | -0.68(-3.00%) |
Feb 04, 2019 | 22.25 | 22.50 | 21.50 | 22.50 | 2,945 | +1.12(+5.26%) |
Feb 01, 2019 | 21.75 | 21.75 | 20.50 | 21.38 | 2,468 | -0.38(-1.72%) |
Jan 31, 2019 | 22.50 | 22.50 | 20.75 | 21.75 | 2,078 | +0.25(+1.16%) |
Jan 30, 2019 | 21.50 | 22.00 | 20.75 | 21.50 | 2,468 | -0.50(-2.27%) |
Jan 29, 2019 | 21.25 | 23.00 | 21.25 | 22.00 | 5,393 | +0.00(+0.00%) |
Jan 28, 2019 | 21.75 | 22.00 | 20.00 | 22.00 | 2,038 | +0.88(+4.14%) |
Jan 25, 2019 | 21.50 | 22.00 | 20.90 | 21.12 | 948 | -0.88(-3.98%) |
Jan 24, 2019 | 21.50 | 22.00 | 21.50 | 22.00 | 899 | +0.57(+2.64%) |
Jan 23, 2019 | 20.77 | 22.25 | 20.33 | 21.43 | 420 | +0.18(+0.87%) |
Jan 22, 2019 | 21.25 | 22.25 | 20.25 | 21.25 | 1,354 | -0.50(-2.30%) |
Jan 18, 2019 | 21.50 | 22.75 | 20.75 | 21.75 | 2,860 | -0.25(-1.14%) |
Jan 17, 2019 | 21.75 | 22.50 | 20.50 | 22.00 | 1,838 | -0.50(-2.22%) |
Jan 16, 2019 | 21.50 | 23.00 | 21.52 | 22.50 | 3,560 | -0.50(-2.17%) |
Jan 15, 2019 | 20.22 | 23.75 | 19.25 | 23.00 | 7,046 | +3.00(+15.00%) |
Jan 14, 2019 | 20.00 | 20.25 | 17.75 | 20.00 | 2,345 | -0.02(-0.12%) |
Jan 11, 2019 | 21.25 | 21.25 | 17.62 | 20.02 | 1,776 | -0.35(-1.71%) |
Jan 10, 2019 | 20.25 | 20.81 | 19.56 | 20.37 | 1,237 | -0.44(-2.10%) |
Jan 09, 2019 | 20.70 | 21.50 | 19.82 | 20.81 | 4,315 | +0.56(+2.77%) |
Jan 08, 2019 | 20.50 | 20.75 | 19.25 | 20.25 | 1,568 | -0.38(-1.82%) |
Jan 07, 2019 | 19.75 | 20.70 | 19.75 | 20.62 | 2,552 | +0.62(+3.12%) |
Jan 04, 2019 | 19.50 | 20.50 | 18.00 | 20.00 | 2,844 | +0.75(+3.90%) |
Jan 03, 2019 | 18.50 | 19.75 | 16.75 | 19.25 | 1,600 | -0.28(-1.45%) |
Jan 02, 2019 | 19.00 | 19.88 | 17.55 | 19.53 | 2,146 | +0.78(+4.17%) |
Dec 31, 2018 | 16.00 | 20.00 | 16.00 | 18.75 | 8,748 | +1.50(+8.70%) |
Dec 28, 2018 | 15.50 | 17.50 | 15.00 | 17.25 | 3,468 | +1.75(+11.29%) |
Dec 27, 2018 | 16.25 | 17.25 | 15.50 | 15.50 | 3,458 | -0.75(-4.62%) |
Dec 26, 2018 | 17.50 | 17.50 | 14.00 | 16.25 | 6,605 | +0.25(+1.56%) |
Dec 24, 2018 | 15.00 | 18.75 | 13.00 | 16.00 | 6,580 | +1.75(+12.28%) |
Dec 21, 2018 | 13.50 | 15.00 | 13.50 | 14.25 | 2,004 | +0.00(+0.00%) |
Dec 20, 2018 | 15.53 | 15.75 | 12.38 | 14.25 | 2,335 | -1.50(-9.52%) |
Dec 19, 2018 | 16.00 | 16.25 | 15.25 | 15.75 | 2,080 | -0.18(-1.10%) |
Dec 18, 2018 | 16.25 | 17.50 | 15.71 | 15.93 | 5,619 | -0.07(-0.47%) |
Dec 17, 2018 | 16.50 | 17.50 | 15.50 | 16.00 | 1,968 | -1.25(-7.25%) |
Dec 14, 2018 | 16.25 | 18.25 | 16.25 | 17.25 | 3,060 | +0.50(+2.99%) |
Dec 13, 2018 | 17.02 | 17.50 | 16.00 | 16.75 | 2,434 | -0.50(-2.90%) |
Dec 12, 2018 | 17.50 | 17.50 | 17.00 | 17.25 | 2,975 | +0.00(+0.00%) |
Dec 11, 2018 | 17.02 | 18.41 | 17.00 | 17.25 | 4,750 | -0.75(-4.17%) |
Dec 10, 2018 | 17.25 | 18.75 | 17.04 | 18.00 | 2,247 | +0.25(+1.41%) |
Dec 07, 2018 | 18.25 | 20.00 | 16.75 | 17.75 | 1,108 | -1.25(-6.58%) |
Dec 06, 2018 | 20.00 | 20.66 | 17.75 | 19.00 | 2,811 | +0.00(+0.00%) |
Dec 04, 2018 | 19.50 | 20.00 | 17.75 | 19.00 | 3,532 | -1.00(-5.00%) |