Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.62 | 18.62 | 18.24 | 18.32 | 739,460 | -0.42(-2.22%) |
Feb 27, 2019 | 19.29 | 19.31 | 18.42 | 18.73 | 1,138,925 | -0.60(-3.10%) |
Feb 26, 2019 | 19.34 | 19.64 | 19.20 | 19.33 | 598,178 | -0.15(-0.79%) |
Feb 25, 2019 | 18.95 | 19.74 | 18.94 | 19.49 | 1,396,888 | +0.80(+4.29%) |
Feb 22, 2019 | 18.32 | 18.76 | 18.18 | 18.69 | 800,991 | +0.43(+2.38%) |
Feb 21, 2019 | 18.80 | 18.80 | 18.03 | 18.25 | 1,025,370 | -0.54(-2.88%) |
Feb 20, 2019 | 17.94 | 18.80 | 17.92 | 18.79 | 1,064,598 | +0.87(+4.85%) |
Feb 19, 2019 | 18.42 | 18.45 | 17.76 | 17.92 | 1,327,250 | -0.50(-2.73%) |
Feb 15, 2019 | 18.32 | 18.53 | 18.08 | 18.42 | 911,266 | +0.23(+1.28%) |
Feb 14, 2019 | 18.32 | 18.55 | 18.16 | 18.19 | 981,602 | -0.23(-1.26%) |
Feb 13, 2019 | 18.45 | 18.60 | 18.10 | 18.42 | 1,304,573 | +0.01(+0.05%) |
Feb 12, 2019 | 17.84 | 18.42 | 17.62 | 18.42 | 1,789,600 | +0.86(+4.89%) |
Feb 11, 2019 | 17.54 | 17.82 | 17.33 | 17.56 | 759,750 | +0.13(+0.77%) |
Feb 08, 2019 | 16.66 | 17.59 | 16.49 | 17.42 | 1,197,847 | +0.59(+3.49%) |
Feb 07, 2019 | 17.65 | 17.80 | 16.65 | 16.83 | 2,032,218 | -0.98(-5.52%) |
Feb 06, 2019 | 18.09 | 18.19 | 17.82 | 17.82 | 1,479,093 | -0.10(-0.54%) |
Feb 05, 2019 | 17.85 | 18.02 | 17.69 | 17.91 | 1,593,240 | +0.07(+0.38%) |
Feb 04, 2019 | 17.61 | 17.99 | 17.32 | 17.85 | 1,882,269 | +0.19(+1.09%) |
Feb 01, 2019 | 17.17 | 17.65 | 17.12 | 17.65 | 3,022,362 | +0.57(+3.33%) |
Jan 31, 2019 | 18.27 | 18.32 | 15.58 | 17.08 | 10,887,558 | -3.34(-16.34%) |
Jan 30, 2019 | 19.80 | 20.64 | 19.50 | 20.42 | 1,546,392 | +0.75(+3.82%) |
Jan 29, 2019 | 19.76 | 19.83 | 19.36 | 19.67 | 936,470 | +0.11(+0.54%) |
Jan 28, 2019 | 19.49 | 19.72 | 19.00 | 19.56 | 1,093,773 | -0.29(-1.46%) |
Jan 25, 2019 | 19.07 | 20.07 | 18.80 | 19.85 | 1,632,946 | +0.99(+5.27%) |
Jan 24, 2019 | 17.39 | 19.21 | 17.39 | 18.86 | 1,247,314 | +1.58(+9.15%) |
Jan 23, 2019 | 17.88 | 18.01 | 17.03 | 17.28 | 855,860 | -0.49(-2.77%) |
Jan 22, 2019 | 18.15 | 18.49 | 17.61 | 17.77 | 1,312,432 | -0.55(-3.00%) |
Jan 18, 2019 | 17.35 | 18.42 | 17.19 | 18.32 | 1,612,617 | +1.09(+6.32%) |
Jan 17, 2019 | 17.37 | 17.42 | 16.77 | 17.23 | 987,273 | -0.35(-1.97%) |
Jan 16, 2019 | 17.41 | 17.80 | 17.27 | 17.58 | 632,136 | +0.17(+1.00%) |
Jan 15, 2019 | 17.56 | 17.70 | 17.16 | 17.40 | 451,851 | -0.05(-0.28%) |
Jan 14, 2019 | 17.51 | 17.68 | 17.13 | 17.45 | 564,458 | -0.29(-1.63%) |
Jan 11, 2019 | 17.86 | 17.95 | 17.48 | 17.74 | 613,184 | -0.26(-1.45%) |
Jan 10, 2019 | 17.65 | 18.11 | 17.46 | 18.00 | 511,560 | +0.09(+0.48%) |
Jan 09, 2019 | 17.41 | 18.15 | 17.18 | 17.91 | 762,335 | +0.73(+4.26%) |
Jan 08, 2019 | 17.20 | 17.31 | 16.85 | 17.18 | 915,450 | +0.34(+2.00%) |
Jan 07, 2019 | 16.82 | 17.09 | 16.46 | 16.84 | 670,046 | +0.22(+1.33%) |
Jan 04, 2019 | 15.96 | 16.73 | 15.81 | 16.62 | 1,000,262 | +1.05(+6.75%) |
Jan 03, 2019 | 16.63 | 16.71 | 15.55 | 15.57 | 969,233 | -1.48(-8.71%) |
Jan 02, 2019 | 16.63 | 17.17 | 16.54 | 17.06 | 742,806 | +0.14(+0.86%) |
Dec 31, 2018 | 17.03 | 17.32 | 16.49 | 16.91 | 790,025 | +0.00(+0.00%) |
Dec 28, 2018 | 17.02 | 17.18 | 16.56 | 16.91 | 783,490 | -0.09(-0.51%) |
Dec 27, 2018 | 16.28 | 17.02 | 16.23 | 17.00 | 751,295 | +0.36(+2.14%) |
Dec 26, 2018 | 15.46 | 16.67 | 15.20 | 16.64 | 794,563 | +1.31(+8.55%) |
Dec 24, 2018 | 15.33 | 16.01 | 14.99 | 15.33 | 579,683 | -0.12(-0.75%) |
Dec 21, 2018 | 16.25 | 16.50 | 15.28 | 15.45 | 2,439,567 | -0.64(-3.96%) |
Dec 20, 2018 | 16.03 | 16.36 | 15.72 | 16.08 | 2,022,700 | -0.13(-0.77%) |
Dec 19, 2018 | 17.23 | 17.50 | 16.05 | 16.21 | 894,685 | -0.92(-5.35%) |
Dec 18, 2018 | 16.76 | 17.19 | 16.59 | 17.12 | 1,071,984 | +0.54(+3.26%) |
Dec 17, 2018 | 16.72 | 17.35 | 16.20 | 16.58 | 1,219,971 | -0.17(-1.04%) |
Dec 14, 2018 | 16.85 | 17.68 | 16.64 | 16.76 | 1,285,696 | -0.34(-1.97%) |
Dec 13, 2018 | 18.13 | 18.38 | 16.93 | 17.09 | 1,288,827 | -1.02(-5.64%) |
Dec 12, 2018 | 18.61 | 18.86 | 18.08 | 18.12 | 1,510,004 | +0.01(+0.05%) |
Dec 11, 2018 | 18.73 | 18.88 | 17.80 | 18.11 | 1,030,785 | -0.12(-0.63%) |
Dec 10, 2018 | 18.12 | 18.52 | 17.96 | 18.22 | 1,520,058 | +0.08(+0.43%) |
Dec 07, 2018 | 18.91 | 19.30 | 17.92 | 18.15 | 1,752,015 | -0.76(-4.03%) |
Dec 06, 2018 | 19.28 | 19.31 | 18.35 | 18.91 | 1,377,364 | -0.86(-4.34%) |
Dec 04, 2018 | 20.95 | 21.19 | 19.30 | 19.77 | 1,808,023 | -1.30(-6.18%) |