Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.54 | 20.54 | 17.31 | 17.36 | 461,577 | -3.15(-15.36%) |
Feb 27, 2019 | 20.63 | 20.63 | 20.34 | 20.51 | 118,580 | -0.06(-0.29%) |
Feb 26, 2019 | 20.80 | 20.93 | 20.55 | 20.57 | 86,352 | -0.16(-0.77%) |
Feb 25, 2019 | 20.69 | 20.94 | 20.64 | 20.73 | 73,743 | +0.03(+0.14%) |
Feb 22, 2019 | 20.96 | 21.11 | 20.64 | 20.70 | 107,200 | -0.17(-0.81%) |
Feb 21, 2019 | 20.89 | 20.91 | 20.59 | 20.87 | 86,686 | -0.04(-0.19%) |
Feb 20, 2019 | 20.53 | 21.05 | 20.38 | 20.91 | 129,505 | +0.43(+2.10%) |
Feb 19, 2019 | 20.10 | 20.64 | 20.04 | 20.48 | 107,122 | +0.24(+1.19%) |
Feb 15, 2019 | 19.85 | 20.38 | 19.85 | 20.24 | 103,700 | +0.51(+2.58%) |
Feb 14, 2019 | 19.44 | 19.92 | 19.44 | 19.73 | 137,407 | +0.13(+0.66%) |
Feb 13, 2019 | 18.92 | 19.70 | 18.92 | 19.60 | 136,724 | +0.70(+3.70%) |
Feb 12, 2019 | 18.69 | 19.09 | 18.69 | 18.90 | 81,912 | +0.36(+1.94%) |
Feb 11, 2019 | 18.50 | 18.57 | 18.15 | 18.54 | 69,415 | +0.05(+0.27%) |
Feb 08, 2019 | 18.46 | 18.51 | 17.11 | 18.49 | 80,700 | +0.00(+0.00%) |
Feb 07, 2019 | 19.20 | 19.21 | 18.46 | 18.49 | 88,237 | -0.90(-4.64%) |
Feb 06, 2019 | 18.83 | 19.49 | 18.83 | 19.39 | 153,827 | +0.55(+2.92%) |
Feb 05, 2019 | 18.28 | 18.87 | 18.28 | 18.84 | 104,396 | +0.47(+2.56%) |
Feb 04, 2019 | 17.90 | 18.38 | 17.70 | 18.37 | 103,235 | +0.42(+2.34%) |
Feb 01, 2019 | 18.15 | 18.31 | 17.91 | 17.95 | 81,100 | -0.20(-1.10%) |
Jan 31, 2019 | 17.90 | 18.33 | 17.90 | 18.15 | 140,405 | +0.18(+1.00%) |
Jan 30, 2019 | 18.06 | 18.07 | 17.57 | 17.97 | 120,738 | -0.04(-0.22%) |
Jan 29, 2019 | 18.06 | 18.24 | 18.00 | 18.01 | 94,663 | -0.04(-0.22%) |
Jan 28, 2019 | 18.25 | 18.32 | 17.93 | 18.05 | 109,719 | -0.32(-1.74%) |
Jan 25, 2019 | 18.40 | 18.73 | 18.35 | 18.37 | 78,200 | +0.08(+0.44%) |
Jan 24, 2019 | 18.23 | 18.39 | 18.05 | 18.29 | 83,215 | +0.07(+0.38%) |
Jan 23, 2019 | 18.54 | 18.77 | 18.10 | 18.22 | 52,430 | -0.27(-1.46%) |
Jan 22, 2019 | 18.69 | 18.86 | 18.32 | 18.49 | 130,893 | -0.30(-1.60%) |
Jan 18, 2019 | 18.44 | 19.05 | 18.05 | 18.79 | 155,400 | +0.37(+2.01%) |
Jan 17, 2019 | 18.26 | 18.49 | 17.84 | 18.42 | 103,551 | +0.03(+0.16%) |
Jan 16, 2019 | 18.15 | 18.53 | 18.04 | 18.39 | 93,177 | +0.25(+1.38%) |
Jan 15, 2019 | 18.20 | 18.26 | 18.03 | 18.14 | 52,951 | -0.06(-0.33%) |
Jan 14, 2019 | 18.11 | 18.38 | 17.94 | 18.20 | 96,934 | -0.02(-0.11%) |
Jan 11, 2019 | 18.15 | 18.41 | 17.98 | 18.22 | 119,700 | -0.04(-0.22%) |
Jan 10, 2019 | 18.00 | 18.30 | 17.86 | 18.26 | 109,591 | +0.13(+0.72%) |
Jan 09, 2019 | 17.73 | 18.17 | 17.53 | 18.13 | 115,875 | +0.43(+2.43%) |
Jan 08, 2019 | 17.63 | 17.86 | 17.41 | 17.70 | 129,429 | +0.07(+0.40%) |
Jan 07, 2019 | 17.26 | 17.64 | 16.96 | 17.63 | 160,506 | +0.31(+1.79%) |
Jan 04, 2019 | 16.82 | 17.32 | 16.82 | 17.32 | 191,500 | +0.70(+4.21%) |
Jan 03, 2019 | 16.67 | 16.97 | 16.41 | 16.62 | 153,617 | -0.07(-0.42%) |
Jan 02, 2019 | 16.10 | 16.95 | 15.94 | 16.69 | 170,983 | +0.37(+2.27%) |
Dec 31, 2018 | 16.25 | 16.39 | 15.96 | 16.32 | 123,100 | +0.08(+0.49%) |
Dec 28, 2018 | 15.93 | 16.44 | 15.87 | 16.24 | 167,000 | +0.23(+1.44%) |
Dec 27, 2018 | 15.78 | 16.28 | 15.51 | 16.01 | 176,383 | -0.09(-0.56%) |
Dec 26, 2018 | 15.31 | 16.12 | 15.25 | 16.10 | 229,871 | +0.82(+5.37%) |
Dec 24, 2018 | 15.42 | 15.92 | 15.18 | 15.28 | 169,200 | -0.21(-1.36%) |
Dec 21, 2018 | 15.75 | 16.43 | 15.12 | 15.49 | 708,000 | -0.21(-1.34%) |
Dec 20, 2018 | 16.22 | 16.71 | 15.63 | 15.70 | 293,588 | -0.65(-3.98%) |
Dec 19, 2018 | 16.74 | 17.25 | 16.30 | 16.35 | 191,318 | -0.41(-2.45%) |
Dec 18, 2018 | 17.17 | 17.63 | 16.76 | 16.76 | 221,611 | -0.32(-1.87%) |
Dec 17, 2018 | 17.16 | 17.54 | 17.05 | 17.08 | 252,707 | -0.22(-1.27%) |
Dec 14, 2018 | 17.32 | 17.67 | 17.25 | 17.30 | 118,500 | -0.25(-1.42%) |
Dec 13, 2018 | 18.04 | 18.11 | 17.35 | 17.55 | 191,991 | -0.49(-2.72%) |
Dec 12, 2018 | 18.15 | 18.51 | 18.00 | 18.04 | 148,338 | +0.05(+0.28%) |
Dec 11, 2018 | 17.97 | 18.98 | 17.70 | 17.99 | 241,691 | +0.51(+2.92%) |
Dec 10, 2018 | 17.15 | 17.58 | 17.07 | 17.48 | 181,358 | +0.25(+1.45%) |
Dec 07, 2018 | 17.51 | 18.04 | 17.11 | 17.23 | 155,700 | -0.28(-1.60%) |
Dec 06, 2018 | 17.39 | 17.81 | 17.06 | 17.51 | 162,509 | -0.08(-0.45%) |
Dec 04, 2018 | 18.85 | 18.90 | 17.57 | 17.59 | 207,100 | -1.25(-6.63%) |