Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.58 | 18.71 | 17.49 | 18.29 | 727,994 | -0.28(-1.50%) |
Feb 27, 2019 | 18.49 | 19.07 | 18.29 | 18.56 | 703,640 | +0.07(+0.39%) |
Feb 26, 2019 | 18.56 | 18.60 | 18.18 | 18.49 | 648,871 | -0.06(-0.30%) |
Feb 25, 2019 | 18.19 | 18.83 | 18.19 | 18.55 | 676,232 | +0.41(+2.27%) |
Feb 22, 2019 | 18.09 | 18.14 | 17.74 | 18.14 | 416,963 | +0.12(+0.66%) |
Feb 21, 2019 | 18.37 | 18.51 | 17.90 | 18.02 | 537,257 | -0.41(-2.24%) |
Feb 20, 2019 | 18.60 | 18.83 | 18.38 | 18.43 | 515,880 | -0.22(-1.19%) |
Feb 19, 2019 | 18.75 | 18.99 | 18.49 | 18.65 | 570,992 | -0.06(-0.34%) |
Feb 15, 2019 | 18.58 | 18.98 | 18.56 | 18.72 | 482,760 | +0.21(+1.16%) |
Feb 14, 2019 | 18.49 | 18.68 | 18.14 | 18.50 | 435,428 | -0.07(-0.38%) |
Feb 13, 2019 | 18.35 | 18.75 | 18.18 | 18.57 | 483,049 | +0.19(+1.04%) |
Feb 12, 2019 | 17.88 | 18.47 | 17.69 | 18.38 | 441,733 | +0.59(+3.30%) |
Feb 11, 2019 | 17.90 | 18.12 | 17.65 | 17.79 | 468,354 | -0.04(-0.22%) |
Feb 08, 2019 | 17.57 | 17.97 | 17.21 | 17.83 | 764,349 | +0.19(+1.08%) |
Feb 07, 2019 | 18.10 | 18.29 | 17.62 | 17.64 | 653,874 | -0.55(-3.01%) |
Feb 06, 2019 | 18.88 | 19.14 | 18.11 | 18.19 | 616,016 | -0.69(-3.66%) |
Feb 05, 2019 | 18.80 | 19.22 | 18.76 | 18.88 | 552,600 | +0.17(+0.89%) |
Feb 04, 2019 | 18.20 | 19.06 | 18.20 | 18.72 | 687,715 | +0.52(+2.83%) |
Feb 01, 2019 | 18.60 | 18.72 | 17.99 | 18.20 | 644,226 | -0.37(-2.01%) |
Jan 31, 2019 | 18.13 | 18.71 | 17.96 | 18.57 | 1,045,645 | +0.52(+2.87%) |
Jan 30, 2019 | 17.58 | 18.11 | 17.45 | 18.05 | 712,934 | +0.55(+3.14%) |
Jan 29, 2019 | 18.48 | 18.57 | 17.35 | 17.51 | 942,181 | -0.97(-5.26%) |
Jan 28, 2019 | 17.81 | 18.71 | 17.61 | 18.48 | 1,088,313 | +0.71(+4.02%) |
Jan 25, 2019 | 17.62 | 17.87 | 17.26 | 17.76 | 1,424,184 | +0.29(+1.66%) |
Jan 24, 2019 | 17.24 | 18.34 | 16.98 | 17.47 | 1,231,990 | +0.23(+1.32%) |
Jan 23, 2019 | 16.56 | 17.55 | 16.56 | 17.25 | 2,166,603 | +0.83(+5.06%) |
Jan 22, 2019 | 16.15 | 18.27 | 15.88 | 16.42 | 6,058,485 | -1.97(-10.71%) |
Jan 18, 2019 | 18.64 | 19.23 | 18.09 | 18.38 | 1,443,437 | -0.20(-1.06%) |
Jan 17, 2019 | 18.63 | 18.82 | 18.41 | 18.58 | 742,345 | -0.01(-0.04%) |
Jan 16, 2019 | 18.13 | 18.79 | 18.07 | 18.59 | 988,399 | +0.47(+2.60%) |
Jan 15, 2019 | 17.58 | 18.16 | 17.29 | 18.12 | 938,906 | +0.58(+3.31%) |
Jan 14, 2019 | 17.47 | 17.67 | 16.95 | 17.54 | 1,067,195 | +0.05(+0.27%) |
Jan 11, 2019 | 17.84 | 17.96 | 17.40 | 17.49 | 937,769 | -0.35(-1.98%) |
Jan 10, 2019 | 18.99 | 18.99 | 17.84 | 17.84 | 951,096 | -1.23(-6.46%) |
Jan 09, 2019 | 18.85 | 19.14 | 18.55 | 19.07 | 521,868 | +0.34(+1.80%) |
Jan 08, 2019 | 18.56 | 18.89 | 18.26 | 18.74 | 614,407 | +0.24(+1.31%) |
Jan 07, 2019 | 18.39 | 18.85 | 18.09 | 18.49 | 589,810 | +0.26(+1.42%) |
Jan 04, 2019 | 18.05 | 18.59 | 17.74 | 18.24 | 840,995 | +0.38(+2.11%) |
Jan 03, 2019 | 18.18 | 18.20 | 17.61 | 17.86 | 674,469 | -0.40(-2.19%) |
Jan 02, 2019 | 18.16 | 18.56 | 17.96 | 18.26 | 693,314 | +0.02(+0.09%) |
Dec 31, 2018 | 18.78 | 18.78 | 18.12 | 18.24 | 727,775 | -0.45(-2.39%) |
Dec 28, 2018 | 18.78 | 19.24 | 18.55 | 18.69 | 682,639 | -0.08(-0.42%) |
Dec 27, 2018 | 18.40 | 18.90 | 18.10 | 18.77 | 716,655 | +0.17(+0.93%) |
Dec 26, 2018 | 18.52 | 18.79 | 18.06 | 18.60 | 1,081,020 | +0.20(+1.07%) |
Dec 24, 2018 | 17.96 | 18.71 | 17.62 | 18.40 | 769,977 | +0.30(+1.65%) |
Dec 21, 2018 | 17.96 | 18.92 | 17.87 | 18.10 | 2,142,907 | +0.19(+1.05%) |
Dec 20, 2018 | 17.67 | 18.27 | 17.14 | 17.91 | 937,321 | +0.09(+0.48%) |
Dec 19, 2018 | 17.93 | 18.35 | 17.62 | 17.83 | 561,933 | -0.04(-0.22%) |
Dec 18, 2018 | 18.04 | 18.65 | 17.76 | 17.87 | 680,098 | -0.08(-0.44%) |
Dec 17, 2018 | 17.76 | 18.38 | 17.72 | 17.95 | 1,365,552 | +0.16(+0.88%) |
Dec 14, 2018 | 17.63 | 18.43 | 17.40 | 17.79 | 627,049 | +0.09(+0.49%) |
Dec 13, 2018 | 18.08 | 18.24 | 17.30 | 17.70 | 738,607 | -0.36(-2.00%) |
Dec 12, 2018 | 18.28 | 18.57 | 18.03 | 18.06 | 557,382 | -0.05(-0.26%) |
Dec 11, 2018 | 18.49 | 18.49 | 17.78 | 18.11 | 737,443 | -0.09(-0.52%) |
Dec 10, 2018 | 17.58 | 18.24 | 17.48 | 18.20 | 722,312 | +0.62(+3.52%) |
Dec 07, 2018 | 18.44 | 18.44 | 17.34 | 17.58 | 846,733 | -0.90(-4.88%) |
Dec 06, 2018 | 18.19 | 18.49 | 17.57 | 18.49 | 860,275 | +0.12(+0.64%) |
Dec 04, 2018 | 19.11 | 19.24 | 18.20 | 18.37 | 871,723 | -0.74(-3.86%) |