Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.88 | 20.09 | 19.60 | 20.00 | 130,668 | +0.03(+0.14%) |
Feb 27, 2019 | 20.12 | 20.27 | 19.80 | 19.97 | 81,352 | -0.17(-0.85%) |
Feb 26, 2019 | 20.15 | 20.51 | 20.03 | 20.14 | 166,570 | -0.01(-0.05%) |
Feb 25, 2019 | 20.09 | 20.31 | 19.93 | 20.15 | 153,295 | +0.16(+0.81%) |
Feb 22, 2019 | 19.41 | 20.07 | 19.40 | 19.99 | 456,037 | +0.77(+4.01%) |
Feb 21, 2019 | 18.79 | 19.79 | 18.59 | 19.22 | 175,461 | +0.26(+1.36%) |
Feb 20, 2019 | 18.71 | 19.09 | 18.58 | 18.96 | 140,385 | +0.35(+1.89%) |
Feb 19, 2019 | 18.56 | 18.66 | 18.18 | 18.61 | 145,087 | -0.04(-0.20%) |
Feb 15, 2019 | 18.28 | 18.70 | 18.25 | 18.65 | 153,378 | +0.44(+2.40%) |
Feb 14, 2019 | 18.37 | 18.56 | 18.17 | 18.21 | 94,257 | -0.27(-1.44%) |
Feb 13, 2019 | 18.61 | 18.72 | 18.42 | 18.48 | 48,133 | +0.03(+0.16%) |
Feb 12, 2019 | 17.99 | 18.50 | 17.94 | 18.45 | 133,167 | +0.44(+2.43%) |
Feb 11, 2019 | 17.80 | 18.26 | 17.66 | 18.01 | 172,907 | +0.17(+0.96%) |
Feb 08, 2019 | 18.23 | 18.23 | 17.66 | 17.84 | 83,307 | -0.45(-2.47%) |
Feb 07, 2019 | 18.34 | 18.47 | 17.91 | 18.29 | 99,653 | -0.11(-0.62%) |
Feb 06, 2019 | 18.75 | 18.76 | 18.33 | 18.40 | 80,593 | -0.32(-1.72%) |
Feb 05, 2019 | 18.71 | 18.85 | 18.61 | 18.73 | 58,651 | +0.01(+0.05%) |
Feb 04, 2019 | 18.58 | 18.81 | 18.58 | 18.72 | 88,411 | +0.03(+0.15%) |
Feb 01, 2019 | 18.59 | 18.74 | 18.32 | 18.69 | 78,886 | +0.25(+1.34%) |
Jan 31, 2019 | 18.53 | 18.64 | 18.29 | 18.44 | 100,230 | -0.15(-0.82%) |
Jan 30, 2019 | 18.79 | 18.82 | 18.49 | 18.59 | 145,301 | -0.09(-0.51%) |
Jan 29, 2019 | 18.67 | 18.81 | 18.55 | 18.69 | 87,361 | +0.03(+0.15%) |
Jan 28, 2019 | 18.39 | 18.73 | 18.39 | 18.66 | 87,613 | +0.24(+1.29%) |
Jan 25, 2019 | 18.93 | 18.93 | 18.41 | 18.42 | 74,246 | -0.30(-1.62%) |
Jan 24, 2019 | 18.68 | 18.76 | 18.52 | 18.73 | 73,237 | +0.09(+0.46%) |
Jan 23, 2019 | 18.75 | 18.87 | 18.39 | 18.64 | 133,271 | -0.02(-0.10%) |
Jan 22, 2019 | 18.39 | 18.84 | 17.84 | 18.66 | 181,318 | +0.05(+0.25%) |
Jan 18, 2019 | 18.33 | 18.76 | 18.11 | 18.61 | 338,959 | +0.35(+1.92%) |
Jan 17, 2019 | 16.86 | 18.38 | 16.84 | 18.26 | 893,117 | +2.14(+13.29%) |
Jan 16, 2019 | 16.19 | 16.49 | 16.09 | 16.12 | 140,806 | +0.01(+0.06%) |
Jan 15, 2019 | 15.95 | 16.12 | 15.72 | 16.11 | 113,721 | +0.12(+0.77%) |
Jan 14, 2019 | 15.99 | 16.19 | 15.91 | 15.99 | 103,149 | -0.11(-0.71%) |
Jan 11, 2019 | 15.68 | 16.14 | 15.65 | 16.10 | 96,604 | +0.32(+2.04%) |
Jan 10, 2019 | 15.71 | 16.00 | 15.65 | 15.78 | 84,875 | +0.06(+0.36%) |
Jan 09, 2019 | 15.65 | 16.00 | 15.64 | 15.72 | 65,035 | +0.09(+0.55%) |
Jan 08, 2019 | 15.44 | 15.65 | 15.39 | 15.64 | 107,092 | +0.34(+2.23%) |
Jan 07, 2019 | 15.11 | 15.36 | 14.99 | 15.29 | 85,333 | +0.18(+1.19%) |
Jan 04, 2019 | 14.73 | 15.25 | 14.73 | 15.11 | 192,576 | +0.52(+3.57%) |
Jan 03, 2019 | 14.71 | 14.89 | 14.48 | 14.59 | 144,005 | -0.19(-1.28%) |
Jan 02, 2019 | 14.53 | 15.04 | 14.50 | 14.78 | 136,648 | +0.09(+0.58%) |
Dec 31, 2018 | 14.83 | 14.90 | 14.51 | 14.70 | 158,195 | -0.10(-0.70%) |
Dec 28, 2018 | 14.52 | 14.96 | 14.52 | 14.80 | 167,265 | +0.27(+1.83%) |
Dec 27, 2018 | 14.18 | 14.55 | 14.09 | 14.54 | 211,668 | +0.19(+1.32%) |
Dec 26, 2018 | 13.77 | 14.38 | 13.77 | 14.35 | 250,309 | +0.60(+4.35%) |
Dec 24, 2018 | 13.87 | 14.00 | 13.75 | 13.75 | 142,903 | -0.20(-1.43%) |
Dec 21, 2018 | 14.11 | 14.46 | 13.94 | 13.95 | 374,395 | -0.05(-0.34%) |
Dec 20, 2018 | 14.08 | 14.37 | 13.99 | 14.00 | 148,516 | -0.12(-0.87%) |
Dec 19, 2018 | 14.09 | 14.63 | 14.09 | 14.12 | 127,623 | +0.03(+0.20%) |
Dec 18, 2018 | 14.11 | 14.40 | 13.98 | 14.09 | 178,826 | +0.09(+0.61%) |
Dec 17, 2018 | 14.60 | 14.60 | 13.96 | 14.00 | 191,362 | -0.66(-4.53%) |
Dec 14, 2018 | 14.85 | 14.90 | 14.66 | 14.67 | 155,242 | -0.28(-1.90%) |
Dec 13, 2018 | 15.55 | 15.62 | 14.88 | 14.95 | 107,749 | -0.61(-3.90%) |
Dec 12, 2018 | 15.45 | 15.82 | 15.23 | 15.56 | 425,699 | +0.33(+2.18%) |
Dec 11, 2018 | 15.32 | 15.49 | 15.09 | 15.23 | 79,618 | -0.05(-0.31%) |
Dec 10, 2018 | 15.19 | 15.44 | 14.83 | 15.28 | 160,474 | +0.07(+0.44%) |
Dec 07, 2018 | 15.61 | 15.72 | 15.15 | 15.21 | 155,242 | -0.40(-2.55%) |
Dec 06, 2018 | 15.46 | 15.77 | 15.17 | 15.61 | 342,617 | -0.05(-0.30%) |
Dec 04, 2018 | 16.40 | 16.49 | 15.60 | 15.65 | 316,390 | -0.64(-3.96%) |