Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.91 | 21.91 | 21.25 | 21.81 | 852,702 | -0.04(-0.18%) |
Feb 27, 2019 | 22.13 | 22.47 | 21.78 | 21.85 | 836,256 | -0.44(-1.97%) |
Feb 26, 2019 | 22.54 | 22.63 | 21.75 | 22.29 | 1,299,208 | -0.29(-1.28%) |
Feb 25, 2019 | 23.05 | 23.47 | 22.52 | 22.58 | 1,354,779 | -0.42(-1.83%) |
Feb 22, 2019 | 22.66 | 24.05 | 22.46 | 23.00 | 3,126,300 | +1.26(+5.80%) |
Feb 21, 2019 | 19.24 | 21.98 | 18.76 | 21.74 | 4,810,025 | +3.49(+19.12%) |
Feb 20, 2019 | 18.90 | 18.91 | 18.13 | 18.25 | 1,675,215 | -0.54(-2.87%) |
Feb 19, 2019 | 18.68 | 18.93 | 18.44 | 18.79 | 1,737,628 | +0.09(+0.48%) |
Feb 15, 2019 | 17.95 | 18.81 | 17.78 | 18.70 | 1,341,300 | +1.02(+5.77%) |
Feb 14, 2019 | 17.48 | 17.92 | 17.27 | 17.68 | 1,373,120 | +0.07(+0.40%) |
Feb 13, 2019 | 17.61 | 18.00 | 17.44 | 17.61 | 1,151,156 | +0.00(+0.00%) |
Feb 12, 2019 | 17.24 | 17.84 | 17.23 | 17.61 | 1,488,229 | +0.57(+3.35%) |
Feb 11, 2019 | 16.90 | 17.21 | 16.75 | 17.04 | 890,944 | +0.15(+0.89%) |
Feb 08, 2019 | 17.61 | 17.64 | 16.66 | 16.89 | 1,200,200 | -0.88(-4.95%) |
Feb 07, 2019 | 18.49 | 18.56 | 17.33 | 17.77 | 1,178,228 | -0.96(-5.13%) |
Feb 06, 2019 | 18.95 | 19.37 | 18.70 | 18.73 | 1,075,668 | -0.09(-0.48%) |
Feb 05, 2019 | 18.63 | 18.88 | 18.32 | 18.82 | 970,484 | +0.29(+1.57%) |
Feb 04, 2019 | 18.25 | 18.55 | 17.91 | 18.53 | 1,049,652 | +0.19(+1.04%) |
Feb 01, 2019 | 17.79 | 18.40 | 17.58 | 18.34 | 950,400 | +0.43(+2.40%) |
Jan 31, 2019 | 17.76 | 17.92 | 17.44 | 17.91 | 774,206 | +0.09(+0.51%) |
Jan 30, 2019 | 17.60 | 17.93 | 17.25 | 17.82 | 893,943 | +0.26(+1.48%) |
Jan 29, 2019 | 17.21 | 17.59 | 17.06 | 17.56 | 964,562 | +0.25(+1.44%) |
Jan 28, 2019 | 17.11 | 17.61 | 16.94 | 17.31 | 1,152,149 | -0.10(-0.57%) |
Jan 25, 2019 | 16.77 | 17.84 | 16.77 | 17.41 | 1,896,400 | +0.90(+5.45%) |
Jan 24, 2019 | 16.36 | 16.60 | 16.01 | 16.51 | 1,775,761 | +0.50(+3.12%) |
Jan 23, 2019 | 16.00 | 16.29 | 15.81 | 16.01 | 1,393,722 | -0.25(-1.54%) |
Jan 22, 2019 | 15.81 | 16.31 | 15.45 | 16.26 | 2,331,777 | +0.32(+2.01%) |
Jan 18, 2019 | 15.75 | 16.28 | 15.54 | 15.94 | 2,623,300 | +0.38(+2.44%) |
Jan 17, 2019 | 15.72 | 15.87 | 15.43 | 15.56 | 1,023,831 | -0.26(-1.64%) |
Jan 16, 2019 | 15.61 | 16.00 | 15.45 | 15.82 | 968,891 | +0.21(+1.35%) |
Jan 15, 2019 | 15.87 | 16.08 | 15.36 | 15.61 | 1,022,752 | -0.19(-1.20%) |
Jan 14, 2019 | 16.21 | 16.38 | 15.69 | 15.80 | 1,736,353 | -0.68(-4.13%) |
Jan 11, 2019 | 17.13 | 17.26 | 16.23 | 16.48 | 1,095,900 | -0.57(-3.34%) |
Jan 10, 2019 | 16.92 | 17.58 | 16.75 | 17.05 | 1,636,824 | +0.05(+0.29%) |
Jan 09, 2019 | 16.10 | 17.04 | 16.00 | 17.00 | 1,764,451 | +1.11(+6.99%) |
Jan 08, 2019 | 15.85 | 16.07 | 15.51 | 15.89 | 2,252,115 | +0.44(+2.85%) |
Jan 07, 2019 | 14.74 | 15.70 | 14.42 | 15.45 | 1,053,687 | +0.77(+5.25%) |
Jan 04, 2019 | 14.07 | 14.93 | 13.90 | 14.68 | 1,072,000 | +0.75(+5.38%) |
Jan 03, 2019 | 14.46 | 14.46 | 13.76 | 13.93 | 773,700 | -0.57(-3.93%) |
Jan 02, 2019 | 14.09 | 14.93 | 13.87 | 14.50 | 846,416 | +0.18(+1.26%) |
Dec 31, 2018 | 14.35 | 14.40 | 13.53 | 14.32 | 925,600 | +0.01(+0.07%) |
Dec 28, 2018 | 14.34 | 14.53 | 14.05 | 14.31 | 1,286,400 | +0.07(+0.49%) |
Dec 27, 2018 | 14.08 | 14.29 | 13.48 | 14.24 | 942,057 | -0.10(-0.70%) |
Dec 26, 2018 | 13.88 | 14.34 | 13.27 | 14.34 | 1,020,790 | +0.50(+3.61%) |
Dec 24, 2018 | 13.65 | 14.19 | 13.50 | 13.84 | 768,100 | +0.06(+0.44%) |
Dec 21, 2018 | 13.89 | 14.22 | 13.18 | 13.78 | 3,268,800 | -0.20(-1.43%) |
Dec 20, 2018 | 13.93 | 14.27 | 13.36 | 13.98 | 1,443,050 | +0.05(+0.36%) |
Dec 19, 2018 | 14.51 | 14.75 | 13.73 | 13.93 | 1,907,364 | -0.48(-3.33%) |
Dec 18, 2018 | 14.58 | 14.78 | 14.26 | 14.41 | 2,494,919 | -0.03(-0.21%) |
Dec 17, 2018 | 14.68 | 14.93 | 14.23 | 14.44 | 1,743,585 | -0.12(-0.82%) |
Dec 14, 2018 | 14.44 | 15.11 | 14.34 | 14.56 | 1,648,700 | -0.10(-0.68%) |
Dec 13, 2018 | 15.39 | 15.61 | 14.51 | 14.66 | 1,597,354 | -0.67(-4.37%) |
Dec 12, 2018 | 16.30 | 16.40 | 15.33 | 15.33 | 1,367,432 | -0.74(-4.60%) |
Dec 11, 2018 | 16.44 | 16.98 | 15.91 | 16.07 | 1,894,708 | +0.29(+1.84%) |
Dec 10, 2018 | 16.14 | 16.27 | 15.16 | 15.78 | 1,172,308 | -0.51(-3.13%) |
Dec 07, 2018 | 16.70 | 17.09 | 16.14 | 16.29 | 1,133,200 | -0.42(-2.51%) |
Dec 06, 2018 | 16.38 | 16.75 | 16.01 | 16.71 | 976,705 | +0.03(+0.18%) |
Dec 04, 2018 | 17.38 | 17.42 | 16.37 | 16.68 | 1,111,500 | -0.74(-4.25%) |