Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.03 | 18.62 | 17.80 | 18.49 | 631,271 | +0.60(+3.37%) |
Feb 27, 2019 | 18.02 | 18.24 | 17.70 | 17.89 | 368,599 | -0.13(-0.73%) |
Feb 26, 2019 | 17.86 | 18.15 | 17.65 | 18.02 | 708,513 | +0.10(+0.58%) |
Feb 25, 2019 | 18.14 | 18.24 | 17.86 | 17.92 | 953,741 | -0.06(-0.31%) |
Feb 22, 2019 | 18.02 | 18.26 | 17.81 | 17.97 | 407,954 | +0.14(+0.79%) |
Feb 21, 2019 | 17.46 | 17.90 | 17.15 | 17.83 | 588,534 | +0.23(+1.28%) |
Feb 20, 2019 | 17.44 | 17.69 | 17.23 | 17.61 | 433,742 | +0.18(+1.03%) |
Feb 19, 2019 | 17.86 | 17.95 | 17.39 | 17.43 | 561,288 | -0.34(-1.91%) |
Feb 15, 2019 | 17.44 | 17.97 | 17.28 | 17.77 | 284,348 | +0.40(+2.28%) |
Feb 14, 2019 | 17.43 | 17.59 | 17.23 | 17.37 | 267,087 | -0.08(-0.43%) |
Feb 13, 2019 | 17.74 | 17.75 | 17.26 | 17.45 | 372,797 | +0.01(+0.05%) |
Feb 12, 2019 | 17.56 | 17.83 | 17.29 | 17.44 | 585,304 | +0.22(+1.26%) |
Feb 11, 2019 | 17.29 | 17.43 | 17.11 | 17.22 | 375,330 | +0.11(+0.66%) |
Feb 08, 2019 | 17.18 | 17.25 | 17.00 | 17.11 | 362,968 | -0.16(-0.93%) |
Feb 07, 2019 | 17.27 | 17.38 | 16.92 | 17.27 | 501,234 | -0.07(-0.38%) |
Feb 06, 2019 | 17.44 | 17.53 | 17.21 | 17.33 | 286,031 | -0.02(-0.11%) |
Feb 05, 2019 | 17.31 | 17.62 | 17.27 | 17.35 | 621,768 | +0.21(+1.21%) |
Feb 04, 2019 | 16.97 | 17.77 | 16.86 | 17.14 | 1,025,948 | +0.58(+3.53%) |
Feb 01, 2019 | 16.59 | 16.80 | 16.46 | 16.56 | 602,117 | +0.13(+0.77%) |
Jan 31, 2019 | 15.17 | 16.44 | 15.17 | 16.43 | 485,894 | +1.37(+9.10%) |
Jan 30, 2019 | 15.32 | 15.32 | 14.88 | 15.06 | 350,359 | -0.16(-1.05%) |
Jan 29, 2019 | 15.30 | 15.42 | 15.06 | 15.22 | 444,825 | +0.05(+0.31%) |
Jan 28, 2019 | 15.11 | 15.35 | 14.88 | 15.17 | 807,749 | -0.07(-0.43%) |
Jan 25, 2019 | 15.32 | 15.44 | 15.17 | 15.24 | 547,582 | +0.03(+0.19%) |
Jan 24, 2019 | 15.37 | 15.52 | 15.14 | 15.21 | 444,021 | -0.18(-1.16%) |
Jan 23, 2019 | 14.70 | 15.54 | 14.70 | 15.39 | 563,122 | +1.01(+7.01%) |
Jan 22, 2019 | 15.22 | 15.69 | 14.34 | 14.38 | 774,866 | -1.10(-7.12%) |
Jan 18, 2019 | 15.39 | 15.66 | 15.24 | 15.49 | 268,539 | +0.08(+0.55%) |
Jan 17, 2019 | 15.15 | 15.59 | 15.10 | 15.40 | 325,790 | +0.07(+0.43%) |
Jan 16, 2019 | 14.86 | 15.50 | 14.71 | 15.33 | 819,090 | +0.41(+2.78%) |
Jan 15, 2019 | 15.88 | 15.88 | 14.89 | 14.92 | 880,365 | -1.01(-6.33%) |
Jan 14, 2019 | 15.49 | 16.36 | 15.49 | 15.93 | 363,589 | +0.25(+1.62%) |
Jan 11, 2019 | 15.57 | 15.86 | 15.49 | 15.67 | 182,492 | -0.06(-0.36%) |
Jan 10, 2019 | 15.73 | 16.02 | 15.49 | 15.73 | 170,830 | -0.11(-0.71%) |
Jan 09, 2019 | 15.65 | 15.91 | 15.50 | 15.84 | 268,383 | +0.27(+1.76%) |
Jan 08, 2019 | 15.49 | 15.78 | 15.27 | 15.57 | 203,559 | +0.24(+1.54%) |
Jan 07, 2019 | 14.90 | 15.48 | 14.72 | 15.33 | 207,141 | +0.44(+2.97%) |
Jan 04, 2019 | 14.43 | 15.14 | 14.09 | 14.89 | 286,045 | +0.66(+4.64%) |
Jan 03, 2019 | 14.14 | 14.56 | 13.90 | 14.23 | 185,887 | -0.02(-0.13%) |
Jan 02, 2019 | 13.46 | 14.32 | 13.46 | 14.25 | 199,494 | +0.60(+4.42%) |
Dec 31, 2018 | 13.60 | 14.02 | 13.28 | 13.65 | 252,199 | +0.11(+0.84%) |
Dec 28, 2018 | 13.74 | 14.02 | 13.45 | 13.53 | 234,693 | -0.15(-1.10%) |
Dec 27, 2018 | 13.59 | 13.75 | 13.18 | 13.69 | 464,662 | +0.01(+0.07%) |
Dec 26, 2018 | 13.42 | 13.73 | 13.16 | 13.68 | 1,132,645 | +0.36(+2.69%) |
Dec 24, 2018 | 13.85 | 13.85 | 13.26 | 13.32 | 299,626 | -0.52(-3.75%) |
Dec 21, 2018 | 14.19 | 14.47 | 13.69 | 13.84 | 866,518 | -0.33(-2.33%) |
Dec 20, 2018 | 14.68 | 14.81 | 14.13 | 14.17 | 696,369 | -0.52(-3.53%) |
Dec 19, 2018 | 15.34 | 15.48 | 14.51 | 14.68 | 284,924 | -0.66(-4.30%) |
Dec 18, 2018 | 15.08 | 15.44 | 14.98 | 15.34 | 466,513 | +0.27(+1.81%) |
Dec 17, 2018 | 15.38 | 15.62 | 14.90 | 15.07 | 497,245 | -0.32(-2.08%) |
Dec 14, 2018 | 15.25 | 15.40 | 15.15 | 15.39 | 261,006 | +0.03(+0.18%) |
Dec 13, 2018 | 16.18 | 16.24 | 15.28 | 15.36 | 232,252 | -0.77(-4.79%) |
Dec 12, 2018 | 16.05 | 16.31 | 15.93 | 16.14 | 1,009,978 | +0.26(+1.66%) |
Dec 11, 2018 | 16.37 | 16.37 | 15.41 | 15.87 | 610,807 | -0.31(-1.92%) |
Dec 10, 2018 | 15.94 | 16.26 | 15.36 | 16.18 | 307,730 | +0.25(+1.60%) |
Dec 07, 2018 | 16.03 | 16.38 | 15.76 | 15.93 | 293,048 | -0.08(-0.47%) |
Dec 06, 2018 | 16.36 | 16.36 | 15.76 | 16.00 | 422,296 | -0.59(-3.55%) |
Dec 04, 2018 | 17.23 | 17.34 | 16.54 | 16.59 | 1,306,515 | -0.66(-3.80%) |