Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.55 | 18.77 | 18.22 | 18.69 | 43,597 | +0.05(+0.26%) |
Feb 27, 2019 | 18.82 | 18.91 | 18.33 | 18.64 | 39,878 | -0.21(-1.12%) |
Feb 26, 2019 | 18.68 | 19.09 | 18.53 | 18.85 | 46,667 | +0.12(+0.62%) |
Feb 25, 2019 | 18.89 | 18.92 | 18.50 | 18.73 | 56,123 | -0.15(-0.81%) |
Feb 22, 2019 | 18.94 | 19.40 | 18.80 | 18.89 | 62,318 | -0.05(-0.25%) |
Feb 21, 2019 | 18.65 | 19.01 | 18.64 | 18.94 | 57,370 | +0.21(+1.13%) |
Feb 20, 2019 | 18.15 | 19.20 | 18.15 | 18.72 | 149,407 | +0.70(+3.89%) |
Feb 19, 2019 | 18.48 | 18.67 | 17.92 | 18.02 | 120,841 | -0.70(-3.75%) |
Feb 15, 2019 | 18.65 | 19.02 | 18.03 | 18.72 | 120,267 | -0.33(-1.72%) |
Feb 14, 2019 | 19.21 | 19.38 | 19.00 | 19.05 | 74,703 | -0.20(-1.05%) |
Feb 13, 2019 | 19.30 | 19.45 | 19.09 | 19.25 | 49,371 | +0.04(+0.20%) |
Feb 12, 2019 | 18.72 | 19.36 | 18.72 | 19.21 | 71,627 | +0.71(+3.84%) |
Feb 11, 2019 | 18.47 | 18.60 | 18.13 | 18.50 | 51,259 | +0.03(+0.16%) |
Feb 08, 2019 | 18.29 | 18.58 | 18.06 | 18.47 | 57,532 | -0.03(-0.16%) |
Feb 07, 2019 | 18.61 | 18.68 | 17.96 | 18.50 | 41,554 | -0.19(-1.03%) |
Feb 06, 2019 | 18.59 | 18.72 | 18.35 | 18.70 | 54,820 | +0.04(+0.21%) |
Feb 05, 2019 | 18.74 | 18.85 | 18.59 | 18.66 | 49,950 | -0.11(-0.56%) |
Feb 04, 2019 | 18.43 | 18.76 | 18.41 | 18.76 | 68,004 | +0.24(+1.30%) |
Feb 01, 2019 | 18.70 | 18.96 | 18.30 | 18.52 | 79,380 | +0.00(+0.00%) |
Jan 31, 2019 | 17.99 | 18.68 | 17.96 | 18.52 | 72,326 | +0.37(+2.07%) |
Jan 30, 2019 | 17.73 | 18.22 | 17.73 | 18.15 | 37,486 | +0.56(+3.17%) |
Jan 29, 2019 | 17.73 | 17.93 | 17.41 | 17.59 | 37,400 | -0.12(-0.71%) |
Jan 28, 2019 | 17.93 | 18.07 | 17.52 | 17.71 | 57,700 | -0.11(-0.59%) |
Jan 25, 2019 | 16.94 | 17.94 | 16.92 | 17.82 | 76,467 | +1.00(+5.94%) |
Jan 24, 2019 | 16.88 | 16.97 | 16.35 | 16.82 | 33,380 | -0.07(-0.40%) |
Jan 23, 2019 | 17.24 | 17.35 | 16.67 | 16.89 | 67,455 | -0.28(-1.62%) |
Jan 22, 2019 | 18.08 | 18.20 | 17.05 | 17.17 | 105,644 | -1.02(-5.60%) |
Jan 18, 2019 | 17.78 | 18.20 | 17.71 | 18.19 | 57,948 | +0.43(+2.44%) |
Jan 17, 2019 | 17.19 | 18.01 | 17.19 | 17.75 | 57,078 | +0.41(+2.38%) |
Jan 16, 2019 | 16.55 | 17.59 | 16.55 | 17.34 | 75,012 | +0.86(+5.19%) |
Jan 15, 2019 | 16.64 | 16.71 | 16.20 | 16.48 | 105,067 | -0.19(-1.15%) |
Jan 14, 2019 | 16.46 | 17.02 | 15.91 | 16.68 | 45,494 | +0.20(+1.22%) |
Jan 11, 2019 | 16.80 | 16.82 | 16.37 | 16.47 | 38,181 | -0.41(-2.45%) |
Jan 10, 2019 | 16.74 | 17.17 | 16.72 | 16.89 | 35,364 | +0.02(+0.11%) |
Jan 09, 2019 | 16.58 | 16.96 | 16.34 | 16.87 | 66,540 | +0.33(+1.98%) |
Jan 08, 2019 | 16.52 | 16.80 | 15.97 | 16.54 | 100,878 | +0.14(+0.88%) |
Jan 07, 2019 | 15.83 | 16.74 | 15.83 | 16.40 | 129,531 | +0.59(+3.71%) |
Jan 04, 2019 | 15.04 | 15.92 | 15.04 | 15.81 | 67,312 | +1.04(+7.03%) |
Jan 03, 2019 | 14.69 | 15.18 | 14.59 | 14.77 | 67,724 | +0.08(+0.52%) |
Jan 02, 2019 | 13.46 | 14.80 | 13.46 | 14.70 | 68,698 | +0.98(+7.15%) |
Dec 31, 2018 | 13.85 | 14.01 | 13.40 | 13.72 | 74,906 | -0.16(-1.18%) |
Dec 28, 2018 | 13.58 | 14.19 | 13.58 | 13.88 | 79,380 | +0.17(+1.26%) |
Dec 27, 2018 | 13.31 | 13.72 | 13.19 | 13.71 | 85,028 | +0.12(+0.85%) |
Dec 26, 2018 | 14.10 | 14.39 | 13.51 | 13.59 | 168,615 | -0.51(-3.61%) |
Dec 24, 2018 | 14.46 | 14.46 | 14.04 | 14.10 | 65,127 | -0.58(-3.93%) |
Dec 21, 2018 | 15.05 | 15.26 | 14.45 | 14.68 | 166,979 | -0.31(-2.05%) |
Dec 20, 2018 | 15.22 | 15.65 | 14.86 | 14.98 | 55,913 | -0.04(-0.26%) |
Dec 19, 2018 | 16.01 | 16.29 | 15.00 | 15.02 | 76,290 | -0.95(-5.96%) |
Dec 18, 2018 | 16.69 | 16.71 | 15.97 | 15.97 | 61,756 | -0.56(-3.37%) |
Dec 17, 2018 | 16.33 | 16.82 | 16.05 | 16.53 | 93,577 | +0.10(+0.58%) |
Dec 14, 2018 | 16.71 | 16.93 | 16.23 | 16.44 | 58,677 | -0.42(-2.51%) |
Dec 13, 2018 | 17.31 | 17.62 | 16.75 | 16.86 | 51,747 | -0.45(-2.61%) |
Dec 12, 2018 | 17.01 | 17.63 | 16.96 | 17.31 | 98,396 | +0.37(+2.16%) |
Dec 11, 2018 | 17.40 | 17.40 | 16.84 | 16.95 | 77,537 | +0.00(+0.00%) |
Dec 10, 2018 | 16.78 | 17.03 | 16.59 | 16.95 | 87,276 | +0.17(+1.03%) |
Dec 07, 2018 | 16.52 | 17.25 | 16.52 | 16.77 | 74,178 | +0.24(+1.45%) |
Dec 06, 2018 | 16.14 | 16.98 | 16.14 | 16.53 | 51,341 | -0.02(-0.12%) |
Dec 04, 2018 | 17.64 | 17.93 | 16.53 | 16.55 | 45,152 | -1.35(-7.52%) |