Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 29.00 | 29.00 | 26.77 | 26.77 | 8,000 | -0.07(-0.26%) |
Jan 31, 2019 | 26.84 | 26.84 | 26.84 | 26.84 | 102 | -0.16(-0.59%) |
Jan 30, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 11 | +0.00(+0.00%) |
Jan 29, 2019 | 27.00 | 27.00 | 26.80 | 27.00 | 1,221 | +0.99(+3.81%) |
Jan 28, 2019 | 26.50 | 26.75 | 26.00 | 26.01 | 1,225 | -0.48(-1.81%) |
Jan 25, 2019 | 26.49 | 26.49 | 26.49 | 26.49 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 26.85 | 26.98 | 26.49 | 26.49 | 834 | -0.82(-3.00%) |
Jan 23, 2019 | 25.60 | 27.75 | 25.60 | 27.31 | 6,304 | +1.48(+5.73%) |
Jan 22, 2019 | 25.70 | 26.21 | 22.60 | 25.83 | 26,887 | -1.11(-4.12%) |
Jan 18, 2019 | 25.39 | 27.00 | 25.39 | 26.94 | 800 | -1.25(-4.43%) |
Jan 17, 2019 | 28.86 | 28.86 | 27.31 | 28.19 | 532 | -0.03(-0.11%) |
Jan 16, 2019 | 30.65 | 31.94 | 25.79 | 28.22 | 58,276 | -1.70(-5.68%) |
Jan 15, 2019 | 30.52 | 30.70 | 29.52 | 29.92 | 4,815 | -0.65(-2.13%) |
Jan 14, 2019 | 30.00 | 30.90 | 29.95 | 30.57 | 2,034 | +0.08(+0.26%) |
Jan 11, 2019 | 30.07 | 30.49 | 30.07 | 30.49 | 300 | +0.89(+3.01%) |
Jan 10, 2019 | 30.08 | 30.50 | 28.01 | 29.60 | 4,126 | +0.21(+0.72%) |
Jan 09, 2019 | 28.02 | 29.39 | 28.02 | 29.39 | 260 | +0.31(+1.06%) |
Jan 08, 2019 | 29.66 | 29.85 | 28.34 | 29.08 | 2,340 | -0.65(-2.19%) |
Jan 07, 2019 | 29.01 | 30.47 | 29.01 | 29.73 | 732 | -0.03(-0.10%) |
Jan 04, 2019 | 31.00 | 31.20 | 29.76 | 29.76 | 2,000 | -0.55(-1.81%) |
Jan 03, 2019 | 31.30 | 31.30 | 30.31 | 30.31 | 700 | +0.30(+0.99%) |