Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.44 | 21.94 | 19.87 | 20.21 | 1,475,263 | -1.79(-8.14%) |
Feb 27, 2019 | 21.46 | 22.30 | 21.28 | 22.00 | 868,407 | +0.53(+2.47%) |
Feb 26, 2019 | 20.75 | 22.23 | 20.15 | 21.47 | 1,497,716 | +1.78(+9.04%) |
Feb 25, 2019 | 20.00 | 20.01 | 19.20 | 19.69 | 560,420 | +0.01(+0.05%) |
Feb 22, 2019 | 19.16 | 19.72 | 18.80 | 19.68 | 466,700 | +0.88(+4.68%) |
Feb 21, 2019 | 18.98 | 18.98 | 18.43 | 18.80 | 258,233 | -0.21(-1.10%) |
Feb 20, 2019 | 18.58 | 19.18 | 18.56 | 19.01 | 210,109 | +0.47(+2.54%) |
Feb 19, 2019 | 18.54 | 18.95 | 18.46 | 18.54 | 201,132 | -0.06(-0.32%) |
Feb 15, 2019 | 18.07 | 19.11 | 17.70 | 18.60 | 900,200 | +0.60(+3.33%) |
Feb 14, 2019 | 18.28 | 18.50 | 17.97 | 18.00 | 247,455 | -0.30(-1.64%) |
Feb 13, 2019 | 18.33 | 18.43 | 17.73 | 18.30 | 272,168 | +0.00(+0.00%) |
Feb 12, 2019 | 18.13 | 18.43 | 17.95 | 18.30 | 346,181 | +0.12(+0.66%) |
Feb 11, 2019 | 18.47 | 18.51 | 17.87 | 18.18 | 390,188 | -0.34(-1.84%) |
Feb 08, 2019 | 17.96 | 18.62 | 17.95 | 18.52 | 256,800 | +0.25(+1.37%) |
Feb 07, 2019 | 18.61 | 18.65 | 17.96 | 18.27 | 339,086 | -0.50(-2.66%) |
Feb 06, 2019 | 19.12 | 19.44 | 18.30 | 18.77 | 561,278 | -0.35(-1.83%) |
Feb 05, 2019 | 19.07 | 19.24 | 18.67 | 19.12 | 600,407 | -0.07(-0.39%) |
Feb 04, 2019 | 18.48 | 19.20 | 17.97 | 19.20 | 932,867 | +0.73(+3.98%) |
Feb 01, 2019 | 18.20 | 18.78 | 17.90 | 18.46 | 311,300 | +0.27(+1.48%) |
Jan 31, 2019 | 17.63 | 18.25 | 17.48 | 18.19 | 350,685 | +0.52(+2.94%) |
Jan 30, 2019 | 17.93 | 17.93 | 16.99 | 17.67 | 224,675 | -0.06(-0.34%) |
Jan 29, 2019 | 17.69 | 17.90 | 17.43 | 17.73 | 239,242 | +0.04(+0.23%) |
Jan 28, 2019 | 17.49 | 17.84 | 17.34 | 17.69 | 216,311 | -0.08(-0.45%) |
Jan 25, 2019 | 17.66 | 17.87 | 16.88 | 17.77 | 339,300 | +0.16(+0.91%) |
Jan 24, 2019 | 17.26 | 17.81 | 17.15 | 17.61 | 272,433 | +0.35(+2.03%) |
Jan 23, 2019 | 17.47 | 17.63 | 17.07 | 17.26 | 227,102 | -0.09(-0.52%) |
Jan 22, 2019 | 17.20 | 18.07 | 17.11 | 17.35 | 611,967 | +0.07(+0.41%) |
Jan 18, 2019 | 16.44 | 17.33 | 16.31 | 17.28 | 603,400 | +0.93(+5.69%) |
Jan 17, 2019 | 15.92 | 16.59 | 15.82 | 16.35 | 349,690 | +0.42(+2.64%) |
Jan 16, 2019 | 15.70 | 16.58 | 15.54 | 15.93 | 643,490 | +0.24(+1.53%) |
Jan 15, 2019 | 15.82 | 15.89 | 15.38 | 15.69 | 614,253 | -0.13(-0.82%) |
Jan 14, 2019 | 16.12 | 16.12 | 15.42 | 15.82 | 418,324 | -0.24(-1.49%) |
Jan 11, 2019 | 16.09 | 16.30 | 15.53 | 16.06 | 374,800 | +0.11(+0.69%) |
Jan 10, 2019 | 15.14 | 16.62 | 14.94 | 15.95 | 505,280 | +0.75(+4.93%) |
Jan 09, 2019 | 14.68 | 15.39 | 14.41 | 15.20 | 235,226 | +0.66(+4.54%) |
Jan 08, 2019 | 14.42 | 14.96 | 14.24 | 14.54 | 386,717 | +0.11(+0.76%) |
Jan 07, 2019 | 14.31 | 14.66 | 13.97 | 14.43 | 797,000 | +0.19(+1.33%) |
Jan 04, 2019 | 13.69 | 14.76 | 13.28 | 14.24 | 483,300 | +1.15(+8.79%) |
Jan 03, 2019 | 12.05 | 13.46 | 12.05 | 13.09 | 466,720 | +1.09(+9.08%) |
Jan 02, 2019 | 12.21 | 12.39 | 11.70 | 12.00 | 301,451 | -0.58(-4.61%) |
Dec 31, 2018 | 12.26 | 12.80 | 12.26 | 12.58 | 216,600 | +0.41(+3.37%) |
Dec 28, 2018 | 11.94 | 12.57 | 11.82 | 12.17 | 214,300 | +0.29(+2.44%) |
Dec 27, 2018 | 11.76 | 11.92 | 11.18 | 11.88 | 278,372 | -0.12(-1.00%) |
Dec 26, 2018 | 11.28 | 12.10 | 11.02 | 12.00 | 226,338 | +0.88(+7.91%) |
Dec 24, 2018 | 10.95 | 11.32 | 10.93 | 11.12 | 117,600 | -0.01(-0.09%) |
Dec 21, 2018 | 11.54 | 11.57 | 10.72 | 11.13 | 698,000 | -0.45(-3.89%) |
Dec 20, 2018 | 11.45 | 11.91 | 11.21 | 11.58 | 284,940 | +0.01(+0.09%) |
Dec 19, 2018 | 11.74 | 12.26 | 11.43 | 11.57 | 567,620 | -0.15(-1.28%) |
Dec 18, 2018 | 11.47 | 12.05 | 11.47 | 11.72 | 250,638 | -0.08(-0.68%) |
Dec 17, 2018 | 12.08 | 12.23 | 11.49 | 11.80 | 255,959 | -0.42(-3.44%) |
Dec 14, 2018 | 13.01 | 13.06 | 12.15 | 12.22 | 255,100 | -0.90(-6.86%) |
Dec 13, 2018 | 13.21 | 13.26 | 12.84 | 13.12 | 810,806 | +0.07(+0.54%) |
Dec 12, 2018 | 12.82 | 13.30 | 12.51 | 13.05 | 232,164 | +0.40(+3.16%) |
Dec 11, 2018 | 12.84 | 12.84 | 12.01 | 12.65 | 167,783 | +0.16(+1.28%) |
Dec 10, 2018 | 11.92 | 12.50 | 11.76 | 12.49 | 212,670 | +0.58(+4.87%) |
Dec 07, 2018 | 12.09 | 12.30 | 11.77 | 11.91 | 340,900 | -0.26(-2.14%) |
Dec 06, 2018 | 11.86 | 12.27 | 11.67 | 12.17 | 237,261 | +0.10(+0.83%) |
Dec 04, 2018 | 13.18 | 13.32 | 11.70 | 12.07 | 546,600 | -1.15(-8.70%) |