Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.18 | 19.46 | 19.17 | 19.28 | 85,800 | +0.12(+0.63%) |
Feb 27, 2019 | 19.12 | 19.36 | 19.04 | 19.16 | 73,919 | +0.00(+0.00%) |
Feb 26, 2019 | 19.35 | 19.48 | 19.16 | 19.16 | 60,778 | -0.23(-1.19%) |
Feb 25, 2019 | 19.65 | 19.79 | 19.39 | 19.39 | 72,822 | -0.21(-1.07%) |
Feb 22, 2019 | 19.46 | 19.63 | 19.44 | 19.60 | 88,500 | +0.15(+0.77%) |
Feb 21, 2019 | 19.66 | 19.66 | 19.39 | 19.45 | 197,044 | -0.20(-1.02%) |
Feb 20, 2019 | 19.62 | 19.73 | 19.46 | 19.65 | 94,839 | +0.02(+0.10%) |
Feb 19, 2019 | 19.21 | 19.68 | 19.21 | 19.63 | 61,918 | +0.29(+1.50%) |
Feb 15, 2019 | 19.15 | 19.51 | 19.15 | 19.34 | 72,000 | +0.29(+1.52%) |
Feb 14, 2019 | 18.70 | 19.18 | 18.69 | 19.05 | 108,474 | +0.27(+1.44%) |
Feb 13, 2019 | 18.66 | 18.92 | 18.66 | 18.78 | 68,769 | +0.07(+0.37%) |
Feb 12, 2019 | 18.75 | 18.84 | 18.66 | 18.71 | 139,914 | +0.04(+0.21%) |
Feb 11, 2019 | 18.67 | 18.71 | 18.44 | 18.67 | 65,242 | +0.01(+0.05%) |
Feb 08, 2019 | 18.44 | 18.85 | 18.31 | 18.66 | 118,700 | +0.11(+0.59%) |
Feb 07, 2019 | 18.68 | 18.86 | 18.46 | 18.55 | 148,252 | +0.00(+0.00%) |
Feb 06, 2019 | 18.65 | 18.95 | 18.54 | 18.55 | 138,313 | -0.09(-0.48%) |
Feb 05, 2019 | 18.71 | 18.91 | 18.55 | 18.64 | 132,486 | +0.03(+0.16%) |
Feb 04, 2019 | 18.29 | 18.73 | 18.25 | 18.61 | 188,807 | +0.47(+2.59%) |
Feb 01, 2019 | 18.65 | 18.65 | 17.31 | 18.14 | 117,700 | +0.06(+0.33%) |
Jan 31, 2019 | 18.36 | 18.39 | 17.95 | 18.08 | 117,218 | -0.26(-1.42%) |
Jan 30, 2019 | 18.42 | 18.46 | 18.27 | 18.34 | 90,655 | -0.08(-0.43%) |
Jan 29, 2019 | 18.32 | 18.63 | 18.31 | 18.42 | 61,292 | +0.09(+0.49%) |
Jan 28, 2019 | 18.40 | 18.50 | 18.23 | 18.33 | 83,109 | -0.10(-0.54%) |
Jan 25, 2019 | 18.90 | 18.90 | 18.41 | 18.43 | 72,700 | +0.04(+0.22%) |
Jan 24, 2019 | 18.34 | 18.50 | 18.27 | 18.39 | 57,246 | +0.04(+0.22%) |
Jan 23, 2019 | 18.40 | 18.54 | 18.27 | 18.35 | 82,861 | -0.01(-0.05%) |
Jan 22, 2019 | 18.14 | 18.62 | 18.14 | 18.36 | 117,219 | +0.19(+1.05%) |
Jan 18, 2019 | 17.84 | 18.37 | 17.84 | 18.17 | 155,500 | +0.32(+1.79%) |
Jan 17, 2019 | 17.96 | 18.19 | 17.84 | 17.85 | 242,028 | -0.14(-0.78%) |
Jan 16, 2019 | 17.87 | 18.25 | 17.87 | 17.99 | 166,262 | +0.19(+1.07%) |
Jan 15, 2019 | 17.93 | 17.97 | 17.74 | 17.80 | 82,586 | -0.15(-0.84%) |
Jan 14, 2019 | 17.86 | 18.19 | 17.86 | 17.95 | 95,207 | -0.04(-0.22%) |
Jan 11, 2019 | 18.00 | 18.05 | 17.85 | 17.99 | 131,900 | +0.13(+0.73%) |
Jan 10, 2019 | 17.85 | 17.94 | 17.66 | 17.86 | 223,171 | -0.07(-0.39%) |
Jan 09, 2019 | 17.99 | 18.14 | 17.85 | 17.93 | 61,846 | -0.06(-0.33%) |
Jan 08, 2019 | 17.82 | 18.02 | 17.57 | 17.99 | 250,817 | +0.22(+1.24%) |
Jan 07, 2019 | 17.53 | 17.84 | 16.80 | 17.77 | 121,607 | +0.17(+0.97%) |
Jan 04, 2019 | 17.08 | 17.61 | 17.02 | 17.60 | 102,200 | +0.61(+3.59%) |
Jan 03, 2019 | 16.85 | 17.33 | 16.75 | 16.99 | 125,623 | +0.03(+0.18%) |
Jan 02, 2019 | 16.13 | 17.03 | 15.97 | 16.96 | 154,024 | +0.59(+3.60%) |
Dec 31, 2018 | 16.53 | 16.75 | 16.34 | 16.37 | 137,500 | -0.17(-1.03%) |
Dec 28, 2018 | 16.08 | 16.72 | 16.04 | 16.54 | 119,400 | +0.46(+2.86%) |
Dec 27, 2018 | 16.07 | 16.21 | 15.79 | 16.08 | 117,646 | -0.16(-0.99%) |
Dec 26, 2018 | 15.69 | 16.26 | 15.41 | 16.24 | 113,165 | +0.53(+3.37%) |
Dec 24, 2018 | 15.63 | 16.05 | 15.34 | 15.71 | 59,500 | -0.11(-0.70%) |
Dec 21, 2018 | 15.89 | 16.08 | 15.57 | 15.82 | 165,000 | -0.09(-0.57%) |
Dec 20, 2018 | 15.87 | 16.28 | 15.87 | 15.91 | 268,480 | -0.13(-0.81%) |
Dec 19, 2018 | 16.18 | 16.35 | 15.96 | 16.04 | 209,563 | -0.17(-1.05%) |
Dec 18, 2018 | 16.35 | 16.45 | 16.19 | 16.21 | 140,286 | -0.08(-0.49%) |
Dec 17, 2018 | 16.57 | 16.69 | 16.26 | 16.29 | 151,286 | -0.28(-1.69%) |
Dec 14, 2018 | 16.92 | 17.29 | 16.37 | 16.57 | 176,300 | -0.38(-2.24%) |
Dec 13, 2018 | 17.55 | 17.74 | 16.92 | 16.95 | 243,767 | -0.65(-3.69%) |
Dec 12, 2018 | 17.51 | 17.83 | 17.48 | 17.60 | 113,673 | +0.17(+0.98%) |
Dec 11, 2018 | 17.56 | 17.77 | 17.42 | 17.43 | 132,319 | -0.10(-0.57%) |
Dec 10, 2018 | 17.40 | 17.57 | 17.07 | 17.53 | 101,753 | +0.07(+0.40%) |
Dec 07, 2018 | 17.55 | 17.78 | 17.34 | 17.46 | 116,000 | -0.02(-0.11%) |
Dec 06, 2018 | 17.10 | 17.55 | 17.10 | 17.48 | 162,520 | +0.18(+1.04%) |
Dec 04, 2018 | 18.34 | 18.40 | 17.25 | 17.30 | 103,200 | -1.15(-6.23%) |