Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.35 | 20.42 | 19.86 | 20.21 | 801,958 | -0.09(-0.44%) |
Feb 27, 2019 | 20.04 | 20.38 | 19.73 | 20.30 | 2,573,930 | +0.20(+1.00%) |
Feb 26, 2019 | 20.76 | 20.97 | 19.99 | 20.10 | 1,666,331 | -0.86(-4.10%) |
Feb 25, 2019 | 21.23 | 21.71 | 20.92 | 20.96 | 927,064 | -0.20(-0.95%) |
Feb 22, 2019 | 21.57 | 21.87 | 21.15 | 21.16 | 1,236,100 | -0.40(-1.86%) |
Feb 21, 2019 | 21.37 | 21.90 | 21.24 | 21.56 | 1,018,673 | +0.09(+0.42%) |
Feb 20, 2019 | 21.64 | 21.64 | 20.56 | 21.47 | 1,427,819 | -0.04(-0.19%) |
Feb 19, 2019 | 19.81 | 22.24 | 19.38 | 21.51 | 2,735,256 | +2.94(+15.83%) |
Feb 15, 2019 | 18.33 | 18.97 | 18.26 | 18.57 | 1,284,400 | +0.34(+1.87%) |
Feb 14, 2019 | 18.06 | 18.37 | 17.93 | 18.23 | 432,700 | +0.09(+0.50%) |
Feb 13, 2019 | 18.31 | 18.39 | 17.73 | 18.14 | 601,663 | -0.09(-0.49%) |
Feb 12, 2019 | 17.61 | 18.36 | 17.61 | 18.23 | 1,065,085 | +0.72(+4.11%) |
Feb 11, 2019 | 17.06 | 17.61 | 16.96 | 17.51 | 1,069,299 | +0.48(+2.82%) |
Feb 08, 2019 | 16.81 | 17.17 | 16.64 | 17.03 | 680,800 | +0.14(+0.83%) |
Feb 07, 2019 | 17.23 | 17.50 | 16.73 | 16.89 | 421,550 | -0.30(-1.75%) |
Feb 06, 2019 | 17.50 | 17.70 | 17.05 | 17.19 | 555,531 | -0.32(-1.83%) |
Feb 05, 2019 | 17.63 | 17.81 | 17.31 | 17.51 | 437,228 | -0.10(-0.57%) |
Feb 04, 2019 | 17.50 | 17.61 | 17.28 | 17.61 | 467,933 | +0.11(+0.63%) |
Feb 01, 2019 | 17.81 | 17.81 | 17.24 | 17.50 | 706,800 | -0.34(-1.91%) |
Jan 31, 2019 | 16.96 | 17.85 | 16.92 | 17.84 | 578,005 | +0.88(+5.19%) |
Jan 30, 2019 | 17.25 | 17.35 | 16.60 | 16.96 | 459,401 | -0.15(-0.88%) |
Jan 29, 2019 | 16.94 | 17.20 | 16.65 | 17.11 | 390,924 | +0.15(+0.88%) |
Jan 28, 2019 | 16.70 | 17.28 | 16.70 | 16.96 | 494,246 | +0.08(+0.47%) |
Jan 25, 2019 | 16.82 | 17.47 | 16.80 | 16.88 | 339,500 | +0.20(+1.20%) |
Jan 24, 2019 | 15.98 | 16.92 | 15.92 | 16.68 | 1,747,614 | +0.71(+4.45%) |
Jan 23, 2019 | 16.20 | 16.37 | 15.74 | 15.97 | 1,843,981 | -0.15(-0.93%) |
Jan 22, 2019 | 16.62 | 16.84 | 15.99 | 16.12 | 1,010,896 | -0.61(-3.65%) |
Jan 18, 2019 | 16.82 | 17.01 | 16.58 | 16.73 | 926,500 | -0.02(-0.12%) |
Jan 17, 2019 | 16.25 | 16.85 | 16.25 | 16.75 | 274,591 | +0.36(+2.20%) |
Jan 16, 2019 | 16.50 | 17.06 | 16.34 | 16.39 | 433,326 | -0.13(-0.79%) |
Jan 15, 2019 | 16.74 | 17.08 | 16.25 | 16.52 | 495,369 | -0.26(-1.55%) |
Jan 14, 2019 | 16.35 | 16.85 | 16.27 | 16.78 | 431,962 | +0.41(+2.50%) |
Jan 11, 2019 | 15.94 | 16.62 | 15.76 | 16.37 | 1,609,800 | -0.03(-0.18%) |
Jan 10, 2019 | 16.47 | 16.59 | 16.19 | 16.40 | 543,912 | -0.12(-0.73%) |
Jan 09, 2019 | 16.52 | 16.67 | 16.17 | 16.52 | 702,272 | +0.07(+0.43%) |
Jan 08, 2019 | 16.21 | 16.45 | 15.98 | 16.45 | 1,029,557 | +0.40(+2.49%) |
Jan 07, 2019 | 15.49 | 16.18 | 15.21 | 16.05 | 1,303,907 | +0.42(+2.69%) |
Jan 04, 2019 | 14.97 | 15.83 | 14.83 | 15.63 | 1,013,600 | +0.85(+5.75%) |
Jan 03, 2019 | 14.63 | 15.06 | 14.43 | 14.78 | 522,995 | +0.12(+0.82%) |
Jan 02, 2019 | 14.03 | 14.90 | 13.89 | 14.66 | 946,424 | +0.45(+3.17%) |
Dec 31, 2018 | 14.50 | 14.59 | 13.62 | 14.21 | 634,800 | -0.22(-1.52%) |
Dec 28, 2018 | 14.22 | 14.77 | 14.18 | 14.43 | 519,100 | +0.26(+1.83%) |
Dec 27, 2018 | 14.05 | 14.45 | 13.78 | 14.17 | 578,695 | -0.15(-1.05%) |
Dec 26, 2018 | 13.58 | 14.32 | 13.28 | 14.32 | 1,024,632 | +0.85(+6.31%) |
Dec 24, 2018 | 13.89 | 14.04 | 13.41 | 13.47 | 307,700 | -0.55(-3.92%) |
Dec 21, 2018 | 14.16 | 14.38 | 13.88 | 14.02 | 915,500 | -0.10(-0.71%) |
Dec 20, 2018 | 14.33 | 14.54 | 13.97 | 14.12 | 791,461 | -0.29(-2.01%) |
Dec 19, 2018 | 14.32 | 15.24 | 14.22 | 14.41 | 1,171,808 | +0.10(+0.70%) |
Dec 18, 2018 | 14.33 | 14.47 | 14.20 | 14.31 | 1,070,310 | +0.14(+0.99%) |
Dec 17, 2018 | 14.17 | 14.40 | 14.00 | 14.17 | 1,360,722 | -0.10(-0.70%) |
Dec 14, 2018 | 14.60 | 14.85 | 14.20 | 14.27 | 808,600 | -0.45(-3.06%) |
Dec 13, 2018 | 15.32 | 15.45 | 14.67 | 14.72 | 667,320 | -0.58(-3.79%) |
Dec 12, 2018 | 15.56 | 15.76 | 15.29 | 15.30 | 782,153 | -0.05(-0.33%) |
Dec 11, 2018 | 15.74 | 15.80 | 15.12 | 15.35 | 1,088,383 | -0.18(-1.16%) |
Dec 10, 2018 | 16.49 | 16.49 | 15.34 | 15.53 | 864,342 | -1.35(-8.00%) |
Dec 07, 2018 | 17.45 | 17.66 | 16.84 | 16.88 | 525,700 | -0.60(-3.43%) |
Dec 06, 2018 | 17.75 | 17.82 | 17.22 | 17.48 | 703,582 | -0.55(-3.05%) |
Dec 04, 2018 | 18.96 | 18.98 | 18.00 | 18.03 | 996,100 | -1.07(-5.60%) |