Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 24.77 | 24.77 | 24.16 | 24.50 | 1,700 | -1.10(-4.30%) |
Mar 28, 2019 | 23.50 | 25.60 | 23.50 | 25.60 | 2,296 | -0.28(-1.07%) |
Mar 27, 2019 | 26.67 | 27.50 | 24.96 | 25.88 | 10,787 | -1.62(-5.90%) |
Mar 26, 2019 | 23.70 | 27.50 | 23.70 | 27.50 | 11,889 | +3.93(+16.67%) |
Mar 25, 2019 | 24.50 | 24.63 | 23.17 | 23.57 | 1,855 | -1.13(-4.57%) |
Mar 22, 2019 | 24.54 | 24.70 | 23.57 | 24.70 | 1,600 | -0.29(-1.16%) |
Mar 21, 2019 | 23.95 | 25.00 | 23.57 | 24.99 | 3,665 | +0.49(+2.00%) |
Mar 20, 2019 | 24.30 | 24.50 | 24.30 | 24.50 | 1,388 | +0.20(+0.82%) |
Mar 19, 2019 | 24.14 | 25.00 | 24.13 | 24.30 | 1,888 | -0.70(-2.80%) |
Mar 18, 2019 | 24.50 | 25.00 | 24.00 | 25.00 | 3,947 | +0.90(+3.73%) |
Mar 15, 2019 | 25.10 | 25.10 | 24.10 | 24.10 | 3,500 | -0.96(-3.83%) |
Mar 14, 2019 | 25.13 | 25.13 | 25.02 | 25.06 | 1,946 | -0.74(-2.87%) |
Mar 13, 2019 | 25.10 | 26.60 | 25.10 | 25.80 | 2,068 | +0.60(+2.38%) |
Mar 12, 2019 | 25.99 | 25.99 | 24.77 | 25.20 | 4,704 | -0.81(-3.12%) |
Mar 11, 2019 | 24.50 | 27.00 | 24.30 | 26.01 | 3,668 | +1.01(+4.04%) |
Mar 08, 2019 | 24.01 | 25.99 | 24.01 | 25.00 | 3,000 | +1.00(+4.17%) |
Mar 07, 2019 | 24.95 | 24.95 | 24.00 | 24.00 | 1,679 | -1.99(-7.66%) |
Mar 06, 2019 | 24.02 | 26.00 | 23.85 | 25.99 | 5,471 | +1.49(+6.08%) |
Mar 05, 2019 | 24.04 | 24.50 | 24.04 | 24.50 | 1,701 | +0.13(+0.54%) |
Mar 04, 2019 | 24.00 | 24.37 | 23.88 | 24.37 | 1,518 | +0.65(+2.74%) |
Mar 01, 2019 | 23.65 | 24.78 | 23.51 | 23.72 | 1,300 | -1.18(-4.74%) |
Feb 28, 2019 | 24.13 | 24.90 | 24.00 | 24.90 | 1,361 | +0.05(+0.20%) |
Feb 27, 2019 | 24.50 | 24.97 | 24.00 | 24.85 | 4,325 | +0.35(+1.43%) |
Feb 26, 2019 | 25.10 | 25.10 | 24.50 | 24.50 | 1,317 | -1.45(-5.59%) |
Feb 25, 2019 | 25.00 | 28.00 | 25.00 | 25.95 | 8,928 | +0.22(+0.86%) |
Feb 22, 2019 | 24.00 | 26.94 | 23.50 | 25.73 | 8,700 | +0.93(+3.75%) |
Feb 21, 2019 | 23.40 | 24.82 | 23.40 | 24.80 | 905 | +1.45(+6.21%) |
Feb 20, 2019 | 24.25 | 24.25 | 23.23 | 23.35 | 1,081 | -0.90(-3.71%) |
Feb 19, 2019 | 24.03 | 24.25 | 24.03 | 24.25 | 636 | -0.66(-2.65%) |
Feb 15, 2019 | 24.00 | 24.91 | 23.25 | 24.91 | 4,000 | +1.01(+4.23%) |
Feb 14, 2019 | 24.08 | 24.50 | 23.80 | 23.90 | 3,735 | -0.89(-3.59%) |
Feb 13, 2019 | 25.00 | 25.50 | 24.59 | 24.79 | 4,502 | +0.34(+1.39%) |
Feb 12, 2019 | 23.06 | 26.00 | 23.06 | 24.45 | 4,349 | +0.65(+2.73%) |
Feb 11, 2019 | 25.00 | 25.00 | 23.80 | 23.80 | 3,531 | -0.80(-3.25%) |
Feb 08, 2019 | 24.61 | 24.61 | 24.40 | 24.60 | 900 | -0.40(-1.60%) |
Feb 07, 2019 | 25.51 | 25.82 | 24.00 | 25.00 | 4,140 | -1.25(-4.76%) |
Feb 06, 2019 | 26.54 | 27.00 | 25.12 | 26.25 | 1,859 | -0.28(-1.06%) |
Feb 05, 2019 | 29.00 | 29.00 | 26.20 | 26.53 | 1,369 | -2.47(-8.52%) |
Feb 04, 2019 | 30.00 | 30.00 | 27.10 | 29.00 | 3,432 | +0.00(+0.00%) |
Feb 01, 2019 | 24.00 | 36.10 | 24.00 | 29.00 | 11,100 | +5.00(+20.83%) |
Jan 31, 2019 | 24.00 | 25.00 | 24.00 | 24.00 | 1,310 | -0.94(-3.77%) |
Jan 30, 2019 | 25.00 | 25.00 | 24.88 | 24.94 | 780 | -0.06(-0.24%) |
Jan 29, 2019 | 25.00 | 25.00 | 25.00 | 189 | +0.00(+0.00%) | |
Jan 28, 2019 | 23.84 | 25.00 | 23.84 | 25.00 | 973 | +0.00(+0.00%) |
Jan 25, 2019 | 24.50 | 25.50 | 24.25 | 25.00 | 2,300 | +0.12(+0.47%) |
Jan 24, 2019 | 25.00 | 25.00 | 24.88 | 24.88 | 1,179 | +0.03(+0.14%) |
Jan 23, 2019 | 25.50 | 25.94 | 23.12 | 24.85 | 3,483 | -1.65(-6.23%) |
Jan 22, 2019 | 27.78 | 27.78 | 25.12 | 26.50 | 2,847 | +0.50(+1.92%) |
Jan 18, 2019 | 28.86 | 28.86 | 26.00 | 26.00 | 7,100 | -2.86(-9.91%) |
Jan 17, 2019 | 28.36 | 29.00 | 28.00 | 28.86 | 2,587 | -0.14(-0.48%) |
Jan 16, 2019 | 29.57 | 29.57 | 27.59 | 29.00 | 2,672 | -1.50(-4.92%) |
Jan 15, 2019 | 30.15 | 30.50 | 28.00 | 30.50 | 4,655 | -1.65(-5.13%) |
Jan 14, 2019 | 33.05 | 34.89 | 26.12 | 32.15 | 9,415 | -3.35(-9.44%) |
Jan 11, 2019 | 35.72 | 35.72 | 33.05 | 35.50 | 2,100 | -6.33(-15.13%) |
Jan 10, 2019 | 60.10 | 68.00 | 32.50 | 41.83 | 31,499 | -10.42(-19.94%) |
Jan 09, 2019 | 22.00 | 52.25 | 21.55 | 52.25 | 40,135 | +30.55(+140.78%) |
Jan 08, 2019 | 22.00 | 22.00 | 21.51 | 21.70 | 876 | -0.30(-1.36%) |
Jan 07, 2019 | 21.93 | 22.00 | 21.11 | 22.00 | 1,746 | -0.04(-0.18%) |
Jan 04, 2019 | 23.00 | 23.00 | 21.75 | 22.04 | 1,700 | -0.41(-1.83%) |
Jan 03, 2019 | 22.03 | 22.60 | 21.00 | 22.45 | 2,975 | +0.42(+1.91%) |