Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.18 | 19.29 | 18.84 | 19.09 | 337,868 | -0.19(-0.99%) |
Feb 27, 2019 | 19.02 | 19.43 | 18.75 | 19.28 | 530,113 | +0.01(+0.05%) |
Feb 26, 2019 | 19.11 | 19.61 | 18.87 | 19.27 | 565,957 | +0.06(+0.31%) |
Feb 25, 2019 | 18.57 | 19.36 | 18.54 | 19.21 | 547,618 | +0.90(+4.92%) |
Feb 22, 2019 | 17.88 | 18.32 | 17.68 | 18.31 | 253,300 | +0.60(+3.39%) |
Feb 21, 2019 | 17.79 | 18.19 | 17.56 | 17.71 | 489,942 | -0.06(-0.34%) |
Feb 20, 2019 | 17.50 | 17.94 | 17.40 | 17.77 | 489,445 | +0.35(+2.01%) |
Feb 19, 2019 | 17.69 | 17.77 | 17.27 | 17.42 | 424,919 | -0.35(-1.97%) |
Feb 15, 2019 | 17.46 | 17.93 | 17.22 | 17.77 | 454,400 | +0.40(+2.30%) |
Feb 14, 2019 | 17.28 | 17.64 | 17.25 | 17.37 | 295,959 | +0.03(+0.17%) |
Feb 13, 2019 | 17.32 | 17.78 | 17.26 | 17.34 | 524,358 | +0.06(+0.35%) |
Feb 12, 2019 | 17.19 | 17.57 | 16.79 | 17.28 | 505,460 | +0.32(+1.89%) |
Feb 11, 2019 | 16.50 | 17.01 | 16.28 | 16.96 | 460,334 | +0.50(+3.04%) |
Feb 08, 2019 | 15.45 | 16.61 | 15.36 | 16.46 | 588,500 | +0.83(+5.31%) |
Feb 07, 2019 | 15.02 | 16.00 | 15.00 | 15.63 | 1,318,985 | +0.37(+2.42%) |
Feb 06, 2019 | 15.65 | 16.16 | 15.24 | 15.26 | 2,973,577 | -2.97(-16.29%) |
Feb 05, 2019 | 18.85 | 18.99 | 18.09 | 18.23 | 726,240 | -0.68(-3.60%) |
Feb 04, 2019 | 18.02 | 18.94 | 17.91 | 18.91 | 698,155 | +0.87(+4.82%) |
Feb 01, 2019 | 18.02 | 18.36 | 17.72 | 18.04 | 414,000 | +0.01(+0.06%) |
Jan 31, 2019 | 17.52 | 18.36 | 17.43 | 18.03 | 608,221 | +0.44(+2.50%) |
Jan 30, 2019 | 17.53 | 17.80 | 17.07 | 17.59 | 388,788 | +0.28(+1.62%) |
Jan 29, 2019 | 17.43 | 17.47 | 17.12 | 17.31 | 289,550 | -0.16(-0.92%) |
Jan 28, 2019 | 17.35 | 18.03 | 17.03 | 17.47 | 606,126 | -0.45(-2.51%) |
Jan 25, 2019 | 17.28 | 18.11 | 17.18 | 17.92 | 725,200 | +0.64(+3.70%) |
Jan 24, 2019 | 16.21 | 17.54 | 16.05 | 17.28 | 648,813 | +1.28(+8.00%) |
Jan 23, 2019 | 16.11 | 16.43 | 15.65 | 16.00 | 285,155 | +0.00(+0.00%) |
Jan 22, 2019 | 16.55 | 16.55 | 15.88 | 16.00 | 343,679 | -0.67(-4.02%) |
Jan 18, 2019 | 16.67 | 16.81 | 16.37 | 16.67 | 431,400 | +0.14(+0.85%) |
Jan 17, 2019 | 16.01 | 16.60 | 15.74 | 16.53 | 385,164 | +0.23(+1.41%) |
Jan 16, 2019 | 16.69 | 17.02 | 16.26 | 16.30 | 301,193 | -0.29(-1.75%) |
Jan 15, 2019 | 16.15 | 16.80 | 16.04 | 16.59 | 357,791 | +0.47(+2.92%) |
Jan 14, 2019 | 16.48 | 16.67 | 15.78 | 16.12 | 394,428 | -0.66(-3.93%) |
Jan 11, 2019 | 16.33 | 17.01 | 16.11 | 16.78 | 526,300 | +0.35(+2.13%) |
Jan 10, 2019 | 15.96 | 16.63 | 15.66 | 16.43 | 413,634 | +0.31(+1.92%) |
Jan 09, 2019 | 15.54 | 16.25 | 15.42 | 16.12 | 667,722 | +0.70(+4.54%) |
Jan 08, 2019 | 15.55 | 15.79 | 14.97 | 15.42 | 701,910 | +0.20(+1.31%) |
Jan 07, 2019 | 14.77 | 15.56 | 14.46 | 15.22 | 948,253 | +0.54(+3.68%) |
Jan 04, 2019 | 14.45 | 14.86 | 14.38 | 14.68 | 621,800 | +0.54(+3.82%) |
Jan 03, 2019 | 14.56 | 14.79 | 13.90 | 14.14 | 1,121,175 | -0.73(-4.91%) |
Jan 02, 2019 | 14.17 | 15.25 | 14.17 | 14.87 | 695,752 | +0.36(+2.48%) |
Dec 31, 2018 | 15.16 | 15.16 | 14.32 | 14.51 | 540,800 | -0.49(-3.27%) |
Dec 28, 2018 | 14.95 | 15.22 | 14.54 | 15.00 | 753,800 | +0.14(+0.94%) |
Dec 27, 2018 | 14.69 | 15.19 | 14.22 | 14.86 | 401,097 | -0.13(-0.87%) |
Dec 26, 2018 | 14.10 | 15.04 | 13.96 | 14.99 | 671,708 | +1.08(+7.76%) |
Dec 24, 2018 | 13.80 | 14.38 | 13.75 | 13.91 | 261,600 | -0.16(-1.14%) |
Dec 21, 2018 | 14.74 | 14.74 | 13.98 | 14.07 | 547,900 | -0.49(-3.37%) |
Dec 20, 2018 | 14.70 | 15.11 | 14.30 | 14.56 | 498,096 | -0.13(-0.88%) |
Dec 19, 2018 | 15.65 | 15.66 | 14.55 | 14.69 | 584,077 | -1.05(-6.67%) |
Dec 18, 2018 | 15.57 | 16.15 | 15.47 | 15.74 | 948,265 | +0.35(+2.27%) |
Dec 17, 2018 | 15.53 | 15.78 | 15.15 | 15.39 | 913,156 | -0.17(-1.09%) |
Dec 14, 2018 | 15.50 | 16.18 | 15.39 | 15.56 | 601,900 | -0.29(-1.83%) |
Dec 13, 2018 | 16.18 | 16.40 | 15.78 | 15.85 | 515,791 | -0.22(-1.37%) |
Dec 12, 2018 | 16.31 | 16.50 | 15.92 | 16.07 | 884,788 | +0.09(+0.56%) |
Dec 11, 2018 | 16.26 | 16.82 | 15.65 | 15.98 | 799,237 | +0.09(+0.57%) |
Dec 10, 2018 | 15.59 | 16.16 | 15.59 | 15.89 | 628,715 | +0.25(+1.60%) |
Dec 07, 2018 | 15.89 | 16.38 | 15.36 | 15.64 | 987,200 | -0.31(-1.94%) |
Dec 06, 2018 | 16.73 | 16.93 | 15.51 | 15.95 | 1,269,144 | -1.63(-9.27%) |
Dec 04, 2018 | 17.98 | 18.20 | 17.39 | 17.58 | 820,700 | -0.56(-3.09%) |