Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.13 | 19.15 | 18.88 | 18.92 | 342,238 | -0.25(-1.29%) |
Feb 27, 2019 | 19.40 | 19.54 | 19.09 | 19.16 | 266,458 | -0.30(-1.57%) |
Feb 26, 2019 | 19.11 | 19.51 | 19.09 | 19.47 | 675,823 | +0.38(+1.97%) |
Feb 25, 2019 | 19.13 | 19.31 | 19.09 | 19.09 | 337,954 | +0.06(+0.30%) |
Feb 22, 2019 | 19.04 | 19.19 | 18.90 | 19.04 | 177,579 | +0.07(+0.35%) |
Feb 21, 2019 | 18.91 | 19.03 | 18.72 | 18.97 | 335,452 | +0.03(+0.15%) |
Feb 20, 2019 | 19.06 | 19.15 | 18.92 | 18.94 | 274,294 | -0.14(-0.74%) |
Feb 19, 2019 | 19.00 | 19.14 | 18.92 | 19.08 | 493,859 | -0.01(-0.05%) |
Feb 15, 2019 | 19.14 | 19.36 | 19.07 | 19.09 | 622,540 | -0.01(-0.05%) |
Feb 14, 2019 | 18.68 | 19.23 | 18.68 | 19.10 | 383,542 | -0.18(-0.93%) |
Feb 13, 2019 | 19.69 | 19.80 | 19.27 | 19.28 | 248,647 | -0.31(-1.58%) |
Feb 12, 2019 | 19.11 | 19.71 | 19.01 | 19.59 | 405,093 | +0.25(+1.31%) |
Feb 11, 2019 | 18.87 | 19.39 | 18.87 | 19.34 | 416,810 | +0.51(+2.69%) |
Feb 08, 2019 | 18.51 | 18.85 | 18.42 | 18.83 | 416,944 | +0.21(+1.11%) |
Feb 07, 2019 | 18.81 | 18.94 | 18.48 | 18.62 | 356,566 | -0.38(-1.98%) |
Feb 06, 2019 | 19.41 | 19.52 | 18.93 | 19.00 | 573,810 | -0.42(-2.17%) |
Feb 05, 2019 | 19.48 | 19.56 | 19.25 | 19.42 | 216,416 | -0.04(-0.19%) |
Feb 04, 2019 | 19.39 | 19.53 | 19.12 | 19.46 | 417,233 | +0.06(+0.29%) |
Feb 01, 2019 | 19.57 | 19.68 | 19.35 | 19.40 | 230,736 | -0.16(-0.82%) |
Jan 31, 2019 | 19.50 | 19.61 | 19.38 | 19.56 | 226,541 | -0.01(-0.05%) |
Jan 30, 2019 | 19.23 | 19.67 | 19.03 | 19.57 | 257,188 | +0.45(+2.36%) |
Jan 29, 2019 | 19.25 | 19.26 | 18.92 | 19.12 | 300,688 | -0.02(-0.10%) |
Jan 28, 2019 | 19.06 | 19.25 | 18.92 | 19.14 | 439,680 | -0.09(-0.49%) |
Jan 25, 2019 | 19.25 | 19.28 | 19.08 | 19.23 | 275,157 | +0.19(+0.99%) |
Jan 24, 2019 | 18.84 | 19.06 | 18.77 | 19.05 | 216,756 | +0.30(+1.60%) |
Jan 23, 2019 | 18.83 | 19.01 | 18.62 | 18.75 | 218,631 | -0.02(-0.10%) |
Jan 22, 2019 | 19.11 | 19.19 | 18.66 | 18.77 | 419,332 | -0.48(-2.49%) |
Jan 18, 2019 | 19.11 | 19.33 | 19.07 | 19.24 | 318,940 | +0.27(+1.43%) |
Jan 17, 2019 | 18.68 | 18.98 | 18.65 | 18.97 | 301,583 | +0.23(+1.25%) |
Jan 16, 2019 | 18.50 | 18.83 | 18.50 | 18.74 | 298,993 | +0.33(+1.78%) |
Jan 15, 2019 | 18.43 | 18.56 | 18.26 | 18.41 | 264,847 | +0.12(+0.67%) |
Jan 14, 2019 | 18.48 | 18.51 | 18.00 | 18.29 | 342,538 | -0.29(-1.57%) |
Jan 11, 2019 | 18.15 | 18.59 | 18.12 | 18.58 | 331,936 | +0.36(+1.96%) |
Jan 10, 2019 | 17.74 | 18.22 | 17.74 | 18.22 | 220,442 | +0.40(+2.27%) |
Jan 09, 2019 | 17.93 | 18.03 | 17.71 | 17.82 | 505,310 | -0.10(-0.58%) |
Jan 08, 2019 | 18.00 | 18.00 | 17.57 | 17.92 | 417,194 | +0.09(+0.53%) |
Jan 07, 2019 | 17.45 | 18.03 | 17.27 | 17.83 | 488,549 | +0.45(+2.59%) |
Jan 04, 2019 | 16.74 | 17.41 | 16.74 | 17.38 | 532,206 | +0.92(+5.59%) |
Jan 03, 2019 | 16.44 | 16.80 | 16.32 | 16.46 | 551,339 | -0.10(-0.62%) |
Jan 02, 2019 | 15.95 | 16.82 | 15.86 | 16.56 | 528,880 | +0.38(+2.32%) |
Dec 31, 2018 | 16.15 | 16.27 | 15.80 | 16.18 | 486,399 | +0.08(+0.47%) |
Dec 28, 2018 | 15.91 | 16.32 | 15.91 | 16.11 | 531,993 | +0.22(+1.36%) |
Dec 27, 2018 | 15.53 | 15.90 | 15.31 | 15.89 | 435,745 | +0.14(+0.89%) |
Dec 26, 2018 | 15.22 | 15.77 | 14.79 | 15.75 | 523,053 | +0.55(+3.64%) |
Dec 24, 2018 | 15.19 | 15.58 | 15.10 | 15.20 | 348,128 | -0.02(-0.12%) |
Dec 21, 2018 | 15.74 | 15.91 | 15.21 | 15.22 | 1,179,780 | -0.53(-3.34%) |
Dec 20, 2018 | 15.90 | 16.21 | 15.61 | 15.74 | 611,954 | -0.24(-1.53%) |
Dec 19, 2018 | 16.29 | 16.64 | 15.94 | 15.99 | 498,153 | -0.29(-1.79%) |
Dec 18, 2018 | 16.05 | 16.41 | 16.00 | 16.28 | 454,540 | +0.28(+1.76%) |
Dec 17, 2018 | 15.88 | 16.47 | 15.83 | 16.00 | 677,972 | +0.11(+0.71%) |
Dec 14, 2018 | 15.96 | 16.29 | 15.80 | 15.88 | 523,683 | -0.30(-1.86%) |
Dec 13, 2018 | 16.19 | 16.31 | 16.02 | 16.18 | 391,239 | +0.05(+0.29%) |
Dec 12, 2018 | 16.30 | 16.39 | 16.13 | 16.14 | 307,643 | +0.12(+0.76%) |
Dec 11, 2018 | 16.69 | 16.82 | 15.97 | 16.01 | 398,359 | -0.55(-3.34%) |
Dec 10, 2018 | 16.66 | 16.71 | 16.23 | 16.57 | 501,364 | -0.16(-0.95%) |
Dec 07, 2018 | 16.99 | 17.13 | 16.55 | 16.73 | 330,658 | -0.21(-1.22%) |
Dec 06, 2018 | 16.78 | 16.93 | 16.47 | 16.93 | 470,042 | +0.02(+0.11%) |
Dec 04, 2018 | 17.68 | 17.79 | 16.88 | 16.92 | 431,964 | -0.83(-4.66%) |