Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.94 | 15.33 | 14.51 | 15.00 | 16,725 | +0.04(+0.27%) |
Feb 27, 2019 | 15.30 | 15.50 | 14.62 | 14.96 | 7,784 | -0.31(-2.03%) |
Feb 26, 2019 | 14.12 | 15.40 | 14.05 | 15.27 | 47,390 | +1.14(+8.05%) |
Feb 25, 2019 | 17.07 | 17.07 | 14.05 | 14.13 | 73,947 | -2.92(-17.12%) |
Feb 22, 2019 | 17.99 | 17.99 | 16.96 | 17.05 | 15,200 | -0.85(-4.75%) |
Feb 21, 2019 | 17.86 | 18.21 | 17.75 | 17.90 | 5,684 | +0.08(+0.45%) |
Feb 20, 2019 | 18.05 | 18.34 | 17.82 | 17.82 | 11,212 | -0.34(-1.87%) |
Feb 19, 2019 | 18.85 | 18.85 | 17.92 | 18.16 | 24,025 | -0.64(-3.40%) |
Feb 15, 2019 | 18.90 | 19.10 | 18.65 | 18.80 | 5,900 | -0.10(-0.53%) |
Feb 14, 2019 | 18.79 | 18.90 | 18.75 | 18.90 | 11,032 | +0.12(+0.64%) |
Feb 13, 2019 | 17.85 | 18.79 | 17.85 | 18.78 | 16,739 | +0.98(+5.51%) |
Feb 12, 2019 | 18.55 | 18.69 | 17.75 | 17.80 | 35,095 | -0.66(-3.56%) |
Feb 11, 2019 | 18.58 | 18.58 | 18.29 | 18.46 | 2,408 | -0.00(-0.02%) |
Feb 08, 2019 | 18.84 | 18.84 | 18.44 | 18.46 | 6,900 | -0.47(-2.48%) |
Feb 07, 2019 | 18.65 | 18.95 | 18.63 | 18.93 | 4,250 | -0.12(-0.63%) |
Feb 06, 2019 | 18.56 | 19.06 | 18.55 | 19.05 | 10,442 | +0.05(+0.26%) |
Feb 05, 2019 | 18.71 | 19.45 | 18.39 | 19.00 | 50,417 | -0.13(-0.69%) |
Feb 04, 2019 | 19.25 | 19.65 | 18.50 | 19.13 | 45,908 | -2.52(-11.63%) |
Feb 01, 2019 | 21.51 | 21.98 | 21.51 | 21.65 | 2,500 | +0.14(+0.66%) |
Jan 31, 2019 | 21.53 | 21.53 | 21.51 | 21.51 | 835 | -0.48(-2.20%) |
Jan 30, 2019 | 21.33 | 21.99 | 21.30 | 21.99 | 6,801 | +0.69(+3.24%) |
Jan 29, 2019 | 20.60 | 21.30 | 20.60 | 21.30 | 5,261 | +0.60(+2.90%) |
Jan 28, 2019 | 20.62 | 20.70 | 20.60 | 20.70 | 1,981 | +0.15(+0.73%) |
Jan 25, 2019 | 20.39 | 20.73 | 20.11 | 20.55 | 8,200 | +0.15(+0.74%) |
Jan 24, 2019 | 20.65 | 20.65 | 20.29 | 20.40 | 3,334 | -0.34(-1.64%) |
Jan 23, 2019 | 21.00 | 21.00 | 20.74 | 20.74 | 1,947 | -0.10(-0.46%) |
Jan 22, 2019 | 21.00 | 21.03 | 20.84 | 20.84 | 3,400 | -0.03(-0.16%) |
Jan 18, 2019 | 20.74 | 21.00 | 20.74 | 20.87 | 2,200 | +0.02(+0.08%) |
Jan 17, 2019 | 20.68 | 20.99 | 20.68 | 20.85 | 6,290 | +0.23(+1.13%) |
Jan 16, 2019 | 20.72 | 20.82 | 20.50 | 20.62 | 8,183 | -0.14(-0.69%) |
Jan 15, 2019 | 21.00 | 21.17 | 20.76 | 20.76 | 3,200 | +0.26(+1.29%) |
Jan 14, 2019 | 20.92 | 21.25 | 20.50 | 20.50 | 8,811 | -0.36(-1.73%) |
Jan 11, 2019 | 20.35 | 20.90 | 20.35 | 20.86 | 2,300 | +0.45(+2.21%) |
Jan 10, 2019 | 20.35 | 20.44 | 20.35 | 20.41 | 5,177 | -0.19(-0.94%) |
Jan 09, 2019 | 20.16 | 20.60 | 20.16 | 20.60 | 4,384 | +0.42(+2.10%) |
Jan 08, 2019 | 20.70 | 20.88 | 20.04 | 20.18 | 5,150 | -0.52(-2.51%) |
Jan 07, 2019 | 20.83 | 20.96 | 20.27 | 20.70 | 11,033 | -0.02(-0.10%) |
Jan 04, 2019 | 20.60 | 20.99 | 20.60 | 20.72 | 9,100 | +0.22(+1.07%) |
Jan 03, 2019 | 20.15 | 20.50 | 20.15 | 20.50 | 3,759 | -0.00(-0.00%) |
Jan 02, 2019 | 19.91 | 20.50 | 19.91 | 20.50 | 6,180 | +0.27(+1.33%) |
Dec 31, 2018 | 19.90 | 20.24 | 19.75 | 20.23 | 8,900 | +0.68(+3.48%) |
Dec 28, 2018 | 19.42 | 19.76 | 19.29 | 19.55 | 11,300 | +0.30(+1.56%) |
Dec 27, 2018 | 18.77 | 19.25 | 17.83 | 19.25 | 22,779 | +0.47(+2.50%) |
Dec 26, 2018 | 17.89 | 18.78 | 17.79 | 18.78 | 13,803 | +1.43(+8.24%) |
Dec 24, 2018 | 17.68 | 17.77 | 17.26 | 17.35 | 13,700 | -0.32(-1.81%) |
Dec 21, 2018 | 18.61 | 18.70 | 17.05 | 17.67 | 28,200 | -1.32(-6.94%) |
Dec 20, 2018 | 21.60 | 21.60 | 18.62 | 18.99 | 45,824 | -2.94(-13.42%) |
Dec 19, 2018 | 22.30 | 22.33 | 20.85 | 21.93 | 11,120 | -0.27(-1.21%) |
Dec 18, 2018 | 22.89 | 22.89 | 22.20 | 22.20 | 8,119 | -0.61(-2.67%) |
Dec 17, 2018 | 23.19 | 23.25 | 22.81 | 22.81 | 5,232 | -0.44(-1.89%) |
Dec 14, 2018 | 23.20 | 23.33 | 23.20 | 23.25 | 5,400 | -0.07(-0.31%) |
Dec 13, 2018 | 23.33 | 23.35 | 23.25 | 23.32 | 2,014 | +0.11(+0.48%) |
Dec 12, 2018 | 23.41 | 23.44 | 23.21 | 23.21 | 13,562 | -0.34(-1.44%) |
Dec 11, 2018 | 23.46 | 23.69 | 23.35 | 23.55 | 3,200 | +0.06(+0.26%) |
Dec 10, 2018 | 23.41 | 23.49 | 23.23 | 23.49 | 18,753 | -0.22(-0.93%) |
Dec 07, 2018 | 23.98 | 23.98 | 23.71 | 23.71 | 2,700 | +0.05(+0.21%) |
Dec 06, 2018 | 23.50 | 23.70 | 23.50 | 23.66 | 4,795 | -0.34(-1.42%) |
Dec 04, 2018 | 23.85 | 24.00 | 23.85 | 24.00 | 900 | +0.15(+0.63%) |