Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.33 | 18.88 | 18.12 | 18.66 | 0 | +0.32(+1.74%) |
Feb 27, 2019 | 18.14 | 18.73 | 17.75 | 18.34 | 0 | +0.77(+4.38%) |
Feb 26, 2019 | 17.71 | 17.75 | 17.24 | 17.57 | 0 | +0.16(+0.92%) |
Feb 25, 2019 | 16.72 | 17.44 | 16.67 | 17.41 | 0 | +0.60(+3.57%) |
Feb 22, 2019 | 16.89 | 17.09 | 16.49 | 16.81 | 0 | -0.40(-2.32%) |
Feb 21, 2019 | 17.59 | 17.93 | 17.19 | 17.21 | 0 | -0.42(-2.38%) |
Feb 20, 2019 | 17.35 | 17.84 | 17.10 | 17.63 | 0 | -0.08(-0.45%) |
Feb 19, 2019 | 18.62 | 18.74 | 17.36 | 17.71 | 0 | +0.00(+0.00%) |
Feb 15, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | -0.22(-1.23%) |
Feb 14, 2019 | 18.32 | 18.60 | 17.50 | 17.93 | 0 | +0.16(+0.90%) |
Feb 13, 2019 | 17.97 | 18.17 | 17.68 | 17.77 | 0 | +0.09(+0.51%) |
Feb 12, 2019 | 18.56 | 18.79 | 17.56 | 17.68 | 0 | -1.21(-6.41%) |
Feb 11, 2019 | 19.08 | 19.38 | 18.85 | 18.89 | 0 | -0.03(-0.16%) |
Feb 08, 2019 | 20.03 | 20.14 | 18.72 | 18.92 | 0 | -0.45(-2.32%) |
Feb 07, 2019 | 19.18 | 20.22 | 18.90 | 19.37 | 0 | +0.59(+3.14%) |
Feb 06, 2019 | 18.75 | 19.12 | 18.46 | 18.78 | 0 | +0.15(+0.81%) |
Feb 05, 2019 | 18.90 | 19.21 | 18.50 | 18.63 | 0 | -0.48(-2.51%) |
Feb 04, 2019 | 20.47 | 20.51 | 18.98 | 19.11 | 0 | -0.55(-2.80%) |
Feb 01, 2019 | 20.34 | 26.39 | 19.34 | 19.66 | 0 | -0.40(-1.99%) |
Jan 31, 2019 | 20.73 | 21.00 | 20.06 | 20.06 | 0 | -0.70(-3.37%) |
Jan 30, 2019 | 20.36 | 21.32 | 19.68 | 20.76 | 0 | +0.13(+0.63%) |
Jan 29, 2019 | 20.42 | 20.73 | 20.14 | 20.63 | 0 | -0.05(-0.24%) |
Jan 28, 2019 | 20.91 | 21.78 | 20.58 | 20.68 | 0 | +1.04(+5.30%) |
Jan 25, 2019 | 19.32 | 20.28 | 19.32 | 19.64 | 0 | -0.13(-0.66%) |
Jan 24, 2019 | 20.60 | 21.14 | 19.76 | 19.77 | 0 | -1.10(-5.27%) |
Jan 23, 2019 | 20.75 | 21.66 | 20.56 | 20.87 | 0 | -0.52(-2.43%) |
Jan 22, 2019 | 20.08 | 21.48 | 20.03 | 21.39 | 0 | +2.87(+15.50%) |
Jan 18, 2019 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -1.36(-6.84%) |
Jan 17, 2019 | 19.99 | 20.38 | 19.18 | 19.88 | 0 | +0.30(+1.53%) |
Jan 16, 2019 | 19.60 | 19.88 | 19.21 | 19.58 | 0 | -0.40(-2.00%) |
Jan 15, 2019 | 20.10 | 20.30 | 19.73 | 19.98 | 0 | -0.31(-1.53%) |
Jan 14, 2019 | 20.80 | 21.31 | 20.12 | 20.29 | 0 | +0.05(+0.25%) |
Jan 11, 2019 | 21.57 | 21.57 | 19.89 | 20.24 | 0 | -0.76(-3.62%) |
Jan 10, 2019 | 21.99 | 22.13 | 20.67 | 21.00 | 0 | -0.65(-3.00%) |
Jan 09, 2019 | 22.00 | 22.41 | 21.52 | 21.65 | 0 | -0.88(-3.91%) |
Jan 08, 2019 | 23.15 | 23.23 | 22.30 | 22.53 | 0 | -1.06(-4.49%) |
Jan 07, 2019 | 24.52 | 24.64 | 23.26 | 23.59 | 0 | -0.27(-1.13%) |
Jan 04, 2019 | 24.91 | 25.01 | 23.35 | 23.86 | 0 | -2.28(-8.72%) |
Jan 03, 2019 | 25.51 | 26.46 | 25.51 | 26.14 | 0 | +1.42(+5.74%) |
Jan 02, 2019 | 26.27 | 26.36 | 24.62 | 24.72 | 0 | -0.19(-0.76%) |
Dec 31, 2018 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | -0.52(-2.04%) |
Dec 28, 2018 | 26.00 | 26.52 | 25.29 | 25.43 | 0 | -1.07(-4.04%) |
Dec 27, 2018 | 27.41 | 27.64 | 26.36 | 26.50 | 0 | +0.15(+0.57%) |
Dec 26, 2018 | 28.17 | 29.21 | 26.27 | 26.35 | 0 | -1.91(-6.76%) |
Dec 24, 2018 | 28.26 | 28.26 | 28.26 | 28.26 | 0 | +1.92(+7.29%) |
Dec 21, 2018 | 25.91 | 26.55 | 25.06 | 26.34 | 0 | +0.42(+1.62%) |
Dec 20, 2018 | 25.36 | 26.71 | 24.44 | 25.92 | 0 | +0.07(+0.27%) |
Dec 19, 2018 | 25.84 | 26.91 | 24.40 | 25.85 | 0 | -0.13(-0.50%) |
Dec 18, 2018 | 26.06 | 26.29 | 25.08 | 25.98 | 0 | -0.78(-2.91%) |
Dec 17, 2018 | 24.64 | 27.10 | 24.38 | 26.76 | 0 | +2.64(+10.95%) |
Dec 14, 2018 | 24.76 | 24.87 | 23.98 | 24.12 | 0 | +0.07(+0.29%) |
Dec 13, 2018 | 24.48 | 24.65 | 23.90 | 24.05 | 0 | -0.85(-3.41%) |
Dec 12, 2018 | 24.92 | 25.06 | 23.88 | 24.90 | 0 | -1.27(-4.85%) |
Dec 11, 2018 | 26.00 | 26.62 | 25.37 | 26.17 | 0 | -1.06(-3.89%) |
Dec 10, 2018 | 28.39 | 29.01 | 27.13 | 27.23 | 0 | -0.47(-1.70%) |
Dec 07, 2018 | 26.23 | 27.74 | 24.89 | 27.70 | 0 | +1.45(+5.52%) |
Dec 06, 2018 | 27.39 | 28.43 | 26.21 | 26.25 | 0 | +1.02(+4.04%) |
Dec 04, 2018 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | +2.51(+11.05%) |