Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.23 | 28.23 | 28.15 | 28.20 | 2,114 | +0.04(+0.12%) |
Apr 29, 2019 | 28.16 | 28.16 | 28.16 | 28.16 | 132 | -0.28(-0.97%) |
Apr 26, 2019 | 27.80 | 28.44 | 27.80 | 28.44 | 1,000 | -0.81(-2.77%) |
Apr 25, 2019 | 29.76 | 29.76 | 28.50 | 29.25 | 6,408 | -0.64(-2.14%) |
Apr 24, 2019 | 29.89 | 29.89 | 29.89 | 60 | +0.00(+0.00%) | |
Apr 23, 2019 | 29.33 | 29.89 | 29.33 | 29.89 | 1,434 | +0.79(+2.71%) |
Apr 22, 2019 | 29.10 | 29.10 | 29.10 | 29.10 | 222 | +0.00(+0.00%) |
Apr 18, 2019 | 29.10 | 29.10 | 29.10 | 29.10 | 300 | +0.03(+0.10%) |
Apr 17, 2019 | 29.04 | 29.21 | 29.04 | 29.07 | 4,325 | +1.16(+4.16%) |
Apr 16, 2019 | 27.91 | 27.91 | 27.91 | 1 | +0.00(+0.00%) | |
Apr 15, 2019 | 27.91 | 27.91 | 27.91 | 42 | +0.00(+0.00%) | |
Apr 12, 2019 | 27.69 | 27.91 | 27.69 | 27.91 | 800 | +0.65(+2.38%) |
Apr 11, 2019 | 27.26 | 27.26 | 27.26 | 27.26 | 144 | -0.16(-0.58%) |
Apr 09, 2019 | 27.42 | 27.42 | 27.42 | 0 | +0.72(+2.70%) | |
Apr 08, 2019 | 26.70 | 26.70 | 26.70 | 26.70 | 1,539 | +0.20(+0.75%) |
Apr 05, 2019 | 26.08 | 26.50 | 26.08 | 26.50 | 1,400 | +0.70(+2.71%) |
Apr 04, 2019 | 25.57 | 25.80 | 25.57 | 25.80 | 1,301 | +0.38(+1.49%) |
Apr 03, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 374 | +0.85(+3.46%) |
Apr 02, 2019 | 24.57 | 24.57 | 24.57 | 24.57 | 226 | +2.12(+9.44%) |
Apr 01, 2019 | 22.45 | 22.45 | 22.45 | 2 | +0.00(+0.00%) | |
Mar 29, 2019 | 22.45 | 22.45 | 22.45 | 1 | +0.00(+0.00%) | |
Mar 28, 2019 | 22.45 | 22.45 | 22.45 | 1 | +0.00(+0.00%) | |
Mar 27, 2019 | 22.45 | 22.45 | 22.45 | 22.45 | 182 | -0.35(-1.54%) |
Mar 26, 2019 | 22.80 | 22.80 | 22.80 | 76 | +0.00(+0.00%) | |
Mar 25, 2019 | 22.80 | 22.80 | 22.80 | 1 | +0.00(+0.00%) | |
Mar 22, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 400 | +0.44(+1.97%) |
Mar 21, 2019 | 21.92 | 22.36 | 21.92 | 22.36 | 8,386 | +0.23(+1.04%) |
Mar 20, 2019 | 22.13 | 22.13 | 22.13 | 1 | +0.00(+0.00%) | |
Mar 19, 2019 | 22.13 | 22.13 | 22.13 | 121 | +0.00(+0.00%) | |
Mar 18, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 151 | +0.51(+2.36%) |
Mar 15, 2019 | 21.54 | 21.62 | 21.54 | 21.62 | 5,900 | +0.11(+0.51%) |
Mar 14, 2019 | 21.49 | 21.51 | 21.40 | 21.51 | 500 | -0.62(-2.80%) |
Mar 13, 2019 | 22.10 | 22.13 | 22.10 | 22.13 | 685 | -0.60(-2.64%) |
Mar 12, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 2,832 | +0.01(+0.04%) |
Mar 11, 2019 | 22.31 | 22.72 | 22.31 | 22.72 | 4,788 | -0.97(-4.09%) |
Mar 07, 2019 | 23.69 | 23.69 | 23.69 | 0 | -1.66(-6.55%) | |
Mar 05, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) | |
Mar 04, 2019 | 24.90 | 25.35 | 24.90 | 25.35 | 436 | +0.66(+2.67%) |
Mar 01, 2019 | 24.16 | 24.69 | 24.16 | 24.69 | 3,100 | +1.17(+4.97%) |
Feb 28, 2019 | 23.52 | 23.52 | 23.52 | 1 | +0.00(+0.00%) | |
Feb 27, 2019 | 23.84 | 23.84 | 23.51 | 23.52 | 56,439 | -0.06(-0.25%) |
Feb 26, 2019 | 23.60 | 23.61 | 23.58 | 23.58 | 1,495 | +0.47(+2.03%) |
Feb 25, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 2,001 | -0.21(-0.90%) |
Feb 22, 2019 | 23.03 | 23.32 | 23.03 | 23.32 | 600 | -0.24(-1.02%) |
Feb 21, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 200 | -0.94(-3.84%) |
Feb 19, 2019 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 24.35 | 24.50 | 24.35 | 24.50 | 2,000 | +0.53(+2.21%) |
Feb 14, 2019 | 23.97 | 23.97 | 23.97 | 23.97 | 1,152 | +0.11(+0.46%) |
Feb 13, 2019 | 23.49 | 23.86 | 23.49 | 23.86 | 3,253 | +0.88(+3.83%) |
Feb 12, 2019 | 22.66 | 22.98 | 22.66 | 22.98 | 6,468 | +0.98(+4.45%) |
Feb 11, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 237 | -0.47(-2.09%) |
Feb 08, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 1,100 | -0.84(-3.60%) |
Feb 07, 2019 | 23.31 | 23.31 | 23.31 | 1 | +0.00(+0.00%) | |
Feb 06, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 349 | +0.14(+0.60%) |
Feb 05, 2019 | 22.75 | 23.20 | 22.75 | 23.17 | 2,310 | +0.61(+2.70%) |
Feb 04, 2019 | 22.56 | 22.56 | 22.56 | 22.56 | 369 | -0.04(-0.19%) |