Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.80 | 24.20 | 23.00 | 23.60 | 1,396 | -0.54(-2.22%) |
Apr 29, 2019 | 24.80 | 26.40 | 23.80 | 24.14 | 8,513 | +0.94(+4.07%) |
Apr 26, 2019 | 23.00 | 23.20 | 21.76 | 23.20 | 2,980 | +0.79(+3.54%) |
Apr 25, 2019 | 23.51 | 23.51 | 22.04 | 22.40 | 3,274 | -1.10(-4.70%) |
Apr 24, 2019 | 22.48 | 24.80 | 22.36 | 23.51 | 8,670 | +0.71(+3.11%) |
Apr 23, 2019 | 24.00 | 24.00 | 22.40 | 22.80 | 5,974 | -1.20(-5.00%) |
Apr 22, 2019 | 23.20 | 27.20 | 22.40 | 24.00 | 22,240 | +1.12(+4.90%) |
Apr 18, 2019 | 23.60 | 23.60 | 22.80 | 22.88 | 3,020 | -0.63(-2.69%) |
Apr 17, 2019 | 24.81 | 25.20 | 22.40 | 23.51 | 3,002 | -1.24(-4.99%) |
Apr 16, 2019 | 26.40 | 26.40 | 24.75 | 24.75 | 3,472 | -1.65(-6.26%) |
Apr 15, 2019 | 26.40 | 28.00 | 26.00 | 26.40 | 2,453 | +0.39(+1.51%) |
Apr 12, 2019 | 26.40 | 27.20 | 25.60 | 26.01 | 2,572 | +0.32(+1.26%) |
Apr 11, 2019 | 26.00 | 26.76 | 25.20 | 25.68 | 1,060 | -0.32(-1.22%) |
Apr 10, 2019 | 25.20 | 26.80 | 25.20 | 26.00 | 6,598 | +0.80(+3.17%) |
Apr 09, 2019 | 26.00 | 26.13 | 25.20 | 25.20 | 2,347 | -1.00(-3.80%) |
Apr 08, 2019 | 27.60 | 28.00 | 26.00 | 26.20 | 7,361 | -1.12(-4.11%) |
Apr 05, 2019 | 27.60 | 28.38 | 26.00 | 27.32 | 4,492 | -0.28(-1.01%) |
Apr 04, 2019 | 29.00 | 29.13 | 26.80 | 27.60 | 5,648 | +0.00(+0.00%) |
Apr 03, 2019 | 26.80 | 30.00 | 24.80 | 27.60 | 24,970 | +0.80(+2.99%) |
Apr 02, 2019 | 27.88 | 27.88 | 25.65 | 26.80 | 9,839 | -1.20(-4.29%) |
Apr 01, 2019 | 26.40 | 28.40 | 25.60 | 28.00 | 27,841 | -0.50(-1.75%) |
Mar 29, 2019 | 33.20 | 36.80 | 25.04 | 28.50 | 315,717 | +6.90(+31.97%) |
Mar 28, 2019 | 21.60 | 23.76 | 21.60 | 21.60 | 1,568 | +0.00(+0.00%) |
Mar 27, 2019 | 22.24 | 22.26 | 21.09 | 21.60 | 1,453 | -0.69(-3.10%) |
Mar 26, 2019 | 22.40 | 22.74 | 20.85 | 22.29 | 1,699 | -0.11(-0.50%) |
Mar 25, 2019 | 23.60 | 24.00 | 22.00 | 22.40 | 3,536 | -1.14(-4.86%) |
Mar 22, 2019 | 27.20 | 27.20 | 22.00 | 23.54 | 6,862 | -2.38(-9.17%) |
Mar 21, 2019 | 26.40 | 27.20 | 25.61 | 25.92 | 2,062 | -0.83(-3.10%) |
Mar 20, 2019 | 26.40 | 27.20 | 26.00 | 26.75 | 1,846 | -0.85(-3.09%) |
Mar 19, 2019 | 26.80 | 29.20 | 25.24 | 27.60 | 12,442 | +1.20(+4.55%) |
Mar 18, 2019 | 26.38 | 28.00 | 25.21 | 26.40 | 1,819 | +0.40(+1.54%) |
Mar 15, 2019 | 26.40 | 27.79 | 25.32 | 26.00 | 4,430 | -0.80(-2.99%) |
Mar 14, 2019 | 25.60 | 27.10 | 25.32 | 26.80 | 960 | -0.33(-1.21%) |
Mar 13, 2019 | 24.80 | 27.13 | 24.80 | 27.13 | 1,440 | +2.33(+9.39%) |
Mar 12, 2019 | 24.11 | 25.60 | 24.11 | 24.80 | 969 | +0.40(+1.64%) |
Mar 11, 2019 | 24.80 | 26.40 | 24.40 | 24.40 | 2,221 | -1.20(-4.69%) |
Mar 08, 2019 | 26.40 | 27.20 | 24.45 | 25.60 | 4,157 | -1.00(-3.74%) |
Mar 07, 2019 | 27.60 | 27.60 | 26.40 | 26.60 | 2,861 | -0.20(-0.76%) |
Mar 06, 2019 | 27.60 | 27.60 | 26.80 | 26.80 | 1,585 | -0.40(-1.47%) |
Mar 05, 2019 | 28.00 | 28.00 | 24.00 | 27.20 | 6,811 | +1.52(+5.92%) |
Mar 04, 2019 | 25.60 | 26.40 | 23.60 | 25.68 | 4,368 | +0.08(+0.31%) |
Mar 01, 2019 | 28.40 | 28.40 | 24.80 | 25.60 | 4,582 | -1.33(-4.95%) |
Feb 28, 2019 | 29.08 | 29.20 | 26.00 | 26.93 | 4,706 | -0.27(-0.99%) |
Feb 27, 2019 | 27.60 | 28.80 | 26.44 | 27.20 | 2,774 | -0.40(-1.45%) |
Feb 26, 2019 | 28.40 | 28.40 | 26.00 | 27.60 | 5,904 | -0.40(-1.43%) |
Feb 25, 2019 | 26.80 | 29.60 | 26.00 | 28.00 | 14,537 | +0.40(+1.45%) |
Feb 22, 2019 | 22.80 | 28.00 | 22.80 | 27.60 | 21,090 | +4.80(+21.03%) |
Feb 21, 2019 | 22.00 | 23.20 | 22.00 | 22.80 | 4,145 | +0.80(+3.65%) |
Feb 20, 2019 | 22.00 | 23.49 | 22.00 | 22.00 | 3,988 | +0.00(+0.00%) |
Feb 19, 2019 | 23.20 | 24.00 | 22.00 | 22.00 | 4,463 | +0.00(+0.00%) |
Feb 15, 2019 | 20.80 | 23.00 | 20.80 | 22.00 | 8,442 | +1.20(+5.77%) |
Feb 14, 2019 | 22.40 | 22.40 | 20.40 | 20.80 | 7,690 | -0.60(-2.80%) |
Feb 13, 2019 | 23.60 | 25.20 | 21.21 | 21.40 | 14,940 | -2.00(-8.55%) |
Feb 12, 2019 | 20.80 | 27.20 | 19.21 | 23.40 | 93,500 | +5.80(+32.95%) |
Feb 11, 2019 | 18.00 | 19.20 | 17.60 | 17.60 | 8,840 | -0.40(-2.22%) |
Feb 08, 2019 | 19.60 | 20.40 | 17.60 | 18.00 | 25,170 | -2.41(-11.82%) |
Feb 07, 2019 | 24.03 | 24.03 | 19.20 | 20.41 | 47,673 | -5.99(-22.68%) |
Feb 06, 2019 | 20.00 | 27.20 | 16.80 | 26.40 | 62,975 | +6.80(+34.69%) |
Feb 05, 2019 | 19.60 | 20.40 | 19.60 | 19.60 | 9,246 | +0.00(+0.00%) |
Feb 04, 2019 | 16.40 | 21.60 | 16.40 | 19.60 | 49,141 | +3.20(+19.51%) |