Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.28 | 19.89 | 19.27 | 19.54 | 14,813 | +0.28(+1.45%) |
Feb 27, 2019 | 19.20 | 19.37 | 19.03 | 19.26 | 11,324 | +0.06(+0.31%) |
Feb 26, 2019 | 19.98 | 19.98 | 19.08 | 19.20 | 10,591 | -0.82(-4.10%) |
Feb 25, 2019 | 20.06 | 20.44 | 19.82 | 20.02 | 26,179 | +0.03(+0.15%) |
Feb 22, 2019 | 19.14 | 20.00 | 19.14 | 19.99 | 7,600 | +0.54(+2.78%) |
Feb 21, 2019 | 19.63 | 19.71 | 19.07 | 19.45 | 4,840 | -0.14(-0.71%) |
Feb 20, 2019 | 19.51 | 20.14 | 19.26 | 19.59 | 33,570 | -0.41(-2.05%) |
Feb 19, 2019 | 20.49 | 20.49 | 19.54 | 20.00 | 32,430 | -0.49(-2.39%) |
Feb 15, 2019 | 19.43 | 20.50 | 19.43 | 20.49 | 26,900 | +1.40(+7.33%) |
Feb 14, 2019 | 19.76 | 19.80 | 19.01 | 19.09 | 20,019 | -0.34(-1.75%) |
Feb 13, 2019 | 19.50 | 20.05 | 18.94 | 19.43 | 17,494 | -0.34(-1.72%) |
Feb 12, 2019 | 19.96 | 20.25 | 19.50 | 19.77 | 15,785 | +0.25(+1.28%) |
Feb 11, 2019 | 19.60 | 19.95 | 19.40 | 19.52 | 9,598 | -0.10(-0.51%) |
Feb 08, 2019 | 19.88 | 19.88 | 19.42 | 19.62 | 6,500 | -0.33(-1.65%) |
Feb 07, 2019 | 19.98 | 20.18 | 19.83 | 19.95 | 7,222 | -0.18(-0.89%) |
Feb 06, 2019 | 19.64 | 20.25 | 19.36 | 20.13 | 12,195 | +0.61(+3.12%) |
Feb 05, 2019 | 19.20 | 19.67 | 18.88 | 19.52 | 17,130 | -0.03(-0.15%) |
Feb 04, 2019 | 20.00 | 20.00 | 19.17 | 19.55 | 9,395 | +0.05(+0.26%) |
Feb 01, 2019 | 19.48 | 20.20 | 19.42 | 19.50 | 9,200 | -0.03(-0.15%) |
Jan 31, 2019 | 19.00 | 20.34 | 19.00 | 19.53 | 35,988 | +0.54(+2.84%) |
Jan 30, 2019 | 19.09 | 19.23 | 18.60 | 18.99 | 34,670 | +0.23(+1.23%) |
Jan 29, 2019 | 19.05 | 19.25 | 18.75 | 18.76 | 8,353 | -0.19(-1.00%) |
Jan 28, 2019 | 18.60 | 19.36 | 18.60 | 18.95 | 10,497 | +0.14(+0.74%) |
Jan 25, 2019 | 19.14 | 19.14 | 18.42 | 18.81 | 7,500 | -0.20(-1.05%) |
Jan 24, 2019 | 18.49 | 19.05 | 18.14 | 19.01 | 6,754 | +0.55(+2.98%) |
Jan 23, 2019 | 18.32 | 19.53 | 18.20 | 18.46 | 5,210 | +0.35(+1.93%) |
Jan 22, 2019 | 19.62 | 19.65 | 18.10 | 18.11 | 24,188 | -1.47(-7.51%) |
Jan 18, 2019 | 18.87 | 19.80 | 18.34 | 19.58 | 15,900 | +0.79(+4.20%) |
Jan 17, 2019 | 18.91 | 18.95 | 18.44 | 18.79 | 22,145 | -0.16(-0.84%) |
Jan 16, 2019 | 18.57 | 19.18 | 18.43 | 18.95 | 12,399 | +0.40(+2.16%) |
Jan 15, 2019 | 18.19 | 19.04 | 17.97 | 18.55 | 23,373 | +0.42(+2.32%) |
Jan 14, 2019 | 17.97 | 18.22 | 17.80 | 18.13 | 10,526 | +0.02(+0.11%) |
Jan 11, 2019 | 18.38 | 18.53 | 18.08 | 18.11 | 21,700 | -0.27(-1.47%) |
Jan 10, 2019 | 19.01 | 19.17 | 18.20 | 18.38 | 22,667 | -0.85(-4.42%) |
Jan 09, 2019 | 19.20 | 19.26 | 18.75 | 19.23 | 14,949 | +0.08(+0.42%) |
Jan 08, 2019 | 19.39 | 19.52 | 18.74 | 19.15 | 9,272 | -0.05(-0.26%) |
Jan 07, 2019 | 19.42 | 19.81 | 19.00 | 19.20 | 12,694 | -0.20(-1.03%) |
Jan 04, 2019 | 19.20 | 20.19 | 19.00 | 19.40 | 20,400 | +0.42(+2.21%) |
Jan 03, 2019 | 19.50 | 19.78 | 18.50 | 18.98 | 21,071 | -0.58(-2.97%) |
Jan 02, 2019 | 19.51 | 20.17 | 18.77 | 19.56 | 16,122 | -0.29(-1.46%) |
Dec 31, 2018 | 20.44 | 21.20 | 19.02 | 19.85 | 86,400 | -0.88(-4.25%) |
Dec 28, 2018 | 18.44 | 21.24 | 18.44 | 20.73 | 88,300 | +2.60(+14.34%) |
Dec 27, 2018 | 18.77 | 19.48 | 17.80 | 18.13 | 112,836 | -0.82(-4.33%) |
Dec 26, 2018 | 18.30 | 19.48 | 18.14 | 18.95 | 40,907 | +0.65(+3.55%) |
Dec 24, 2018 | 17.64 | 18.75 | 17.46 | 18.30 | 22,400 | +0.58(+3.27%) |
Dec 21, 2018 | 17.42 | 18.30 | 16.96 | 17.72 | 90,300 | +0.30(+1.72%) |
Dec 20, 2018 | 17.08 | 17.79 | 16.70 | 17.42 | 37,036 | +0.46(+2.71%) |
Dec 19, 2018 | 17.51 | 17.56 | 16.80 | 16.96 | 13,794 | -0.47(-2.70%) |
Dec 18, 2018 | 16.80 | 17.72 | 16.80 | 17.43 | 25,632 | +0.80(+4.81%) |
Dec 17, 2018 | 17.01 | 17.98 | 16.61 | 16.63 | 69,973 | -0.44(-2.58%) |
Dec 14, 2018 | 18.12 | 18.33 | 16.63 | 17.07 | 44,000 | -1.10(-6.05%) |
Dec 13, 2018 | 18.73 | 18.81 | 18.00 | 18.17 | 24,193 | -0.53(-2.83%) |
Dec 12, 2018 | 18.56 | 19.12 | 18.12 | 18.70 | 29,748 | +0.24(+1.30%) |
Dec 11, 2018 | 18.42 | 18.50 | 18.02 | 18.46 | 18,899 | +0.25(+1.37%) |
Dec 10, 2018 | 17.68 | 18.77 | 17.12 | 18.21 | 18,361 | +0.46(+2.59%) |
Dec 07, 2018 | 17.98 | 18.80 | 17.51 | 17.75 | 42,500 | -0.22(-1.22%) |
Dec 06, 2018 | 17.40 | 18.36 | 17.24 | 17.97 | 48,455 | +0.27(+1.53%) |
Dec 04, 2018 | 19.04 | 19.08 | 17.17 | 17.70 | 32,500 | -1.48(-7.72%) |