Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.55 | 21.60 | 21.04 | 21.30 | 360,358 | -0.25(-1.16%) |
Feb 27, 2019 | 21.28 | 21.61 | 21.00 | 21.55 | 284,323 | +0.27(+1.27%) |
Feb 26, 2019 | 20.98 | 21.40 | 20.81 | 21.28 | 560,534 | +0.21(+1.00%) |
Feb 25, 2019 | 20.41 | 21.07 | 20.35 | 21.07 | 466,972 | +0.85(+4.20%) |
Feb 22, 2019 | 19.90 | 20.70 | 19.73 | 20.22 | 665,300 | +0.22(+1.10%) |
Feb 21, 2019 | 19.45 | 20.56 | 19.22 | 20.00 | 598,577 | +0.68(+3.52%) |
Feb 20, 2019 | 20.51 | 21.37 | 19.05 | 19.32 | 1,948,239 | +2.55(+15.21%) |
Feb 19, 2019 | 16.12 | 16.78 | 16.03 | 16.77 | 453,680 | +0.62(+3.84%) |
Feb 15, 2019 | 16.00 | 16.35 | 15.88 | 16.15 | 222,400 | +0.26(+1.64%) |
Feb 14, 2019 | 15.43 | 15.97 | 15.42 | 15.89 | 127,371 | +0.38(+2.45%) |
Feb 13, 2019 | 15.64 | 15.67 | 15.44 | 15.51 | 88,123 | -0.13(-0.83%) |
Feb 12, 2019 | 15.39 | 15.71 | 15.39 | 15.64 | 92,347 | +0.28(+1.82%) |
Feb 11, 2019 | 15.28 | 15.40 | 15.11 | 15.36 | 70,518 | +0.16(+1.05%) |
Feb 08, 2019 | 14.92 | 15.21 | 14.87 | 15.20 | 99,500 | +0.13(+0.86%) |
Feb 07, 2019 | 15.44 | 15.44 | 14.94 | 15.07 | 75,981 | -0.52(-3.34%) |
Feb 06, 2019 | 15.68 | 15.86 | 15.43 | 15.59 | 108,584 | -0.14(-0.89%) |
Feb 05, 2019 | 14.87 | 15.79 | 14.87 | 15.73 | 189,115 | +0.95(+6.43%) |
Feb 04, 2019 | 14.76 | 15.06 | 14.72 | 14.78 | 96,718 | +0.04(+0.27%) |
Feb 01, 2019 | 14.63 | 14.94 | 14.47 | 14.74 | 254,500 | +0.15(+1.03%) |
Jan 31, 2019 | 14.40 | 14.85 | 14.38 | 14.59 | 269,293 | +0.27(+1.89%) |
Jan 30, 2019 | 14.19 | 14.35 | 13.80 | 14.32 | 141,712 | +0.23(+1.63%) |
Jan 29, 2019 | 13.98 | 14.15 | 13.75 | 14.09 | 143,341 | +0.17(+1.22%) |
Jan 28, 2019 | 13.51 | 14.05 | 13.51 | 13.92 | 149,741 | +0.25(+1.83%) |
Jan 25, 2019 | 13.65 | 13.74 | 13.35 | 13.67 | 219,000 | +0.17(+1.26%) |
Jan 24, 2019 | 13.42 | 13.74 | 13.33 | 13.50 | 292,380 | +0.05(+0.37%) |
Jan 23, 2019 | 13.82 | 14.05 | 13.39 | 13.45 | 130,841 | -0.30(-2.18%) |
Jan 22, 2019 | 14.23 | 14.48 | 13.66 | 13.75 | 177,265 | -0.63(-4.38%) |
Jan 18, 2019 | 14.28 | 14.73 | 14.04 | 14.38 | 545,400 | +0.13(+0.91%) |
Jan 17, 2019 | 14.11 | 14.31 | 13.87 | 14.25 | 202,931 | -0.02(-0.14%) |
Jan 16, 2019 | 13.81 | 14.34 | 13.72 | 14.27 | 183,004 | +0.49(+3.56%) |
Jan 15, 2019 | 13.76 | 13.92 | 13.61 | 13.78 | 148,105 | +0.07(+0.51%) |
Jan 14, 2019 | 13.67 | 14.03 | 13.67 | 13.71 | 168,827 | -0.07(-0.51%) |
Jan 11, 2019 | 14.04 | 14.24 | 13.77 | 13.78 | 131,900 | -0.39(-2.75%) |
Jan 10, 2019 | 14.01 | 14.38 | 13.92 | 14.17 | 113,905 | +0.02(+0.14%) |
Jan 09, 2019 | 14.00 | 14.26 | 13.66 | 14.15 | 148,672 | +0.30(+2.17%) |
Jan 08, 2019 | 13.08 | 13.93 | 13.01 | 13.85 | 234,970 | +0.94(+7.28%) |
Jan 07, 2019 | 12.91 | 13.28 | 12.83 | 12.91 | 243,664 | +0.01(+0.08%) |
Jan 04, 2019 | 12.66 | 13.27 | 12.42 | 12.90 | 371,200 | +0.50(+4.03%) |
Jan 03, 2019 | 12.91 | 12.99 | 12.40 | 12.40 | 180,084 | -0.49(-3.80%) |
Jan 02, 2019 | 12.67 | 13.01 | 12.67 | 12.89 | 236,913 | -0.06(-0.46%) |
Dec 31, 2018 | 13.21 | 13.21 | 12.77 | 12.95 | 141,800 | -0.13(-0.99%) |
Dec 28, 2018 | 13.19 | 13.77 | 12.78 | 13.08 | 153,700 | -0.10(-0.76%) |
Dec 27, 2018 | 12.91 | 13.19 | 12.61 | 13.18 | 157,169 | +0.01(+0.08%) |
Dec 26, 2018 | 12.37 | 13.20 | 12.30 | 13.17 | 369,656 | +0.96(+7.86%) |
Dec 24, 2018 | 11.89 | 12.56 | 11.41 | 12.21 | 156,800 | -0.07(-0.57%) |
Dec 21, 2018 | 13.33 | 13.33 | 12.24 | 12.28 | 1,235,500 | -1.17(-8.70%) |
Dec 20, 2018 | 13.91 | 13.98 | 13.25 | 13.45 | 192,911 | -0.50(-3.58%) |
Dec 19, 2018 | 13.64 | 14.22 | 13.41 | 13.95 | 250,149 | +0.29(+2.12%) |
Dec 18, 2018 | 14.01 | 14.22 | 13.54 | 13.66 | 192,146 | -0.15(-1.09%) |
Dec 17, 2018 | 15.29 | 15.29 | 13.75 | 13.81 | 236,601 | -1.61(-10.44%) |
Dec 14, 2018 | 15.70 | 15.91 | 15.40 | 15.42 | 139,200 | -0.51(-3.20%) |
Dec 13, 2018 | 16.17 | 16.28 | 15.82 | 15.93 | 196,463 | -0.08(-0.50%) |
Dec 12, 2018 | 16.13 | 16.45 | 15.74 | 16.01 | 303,883 | +0.08(+0.50%) |
Dec 11, 2018 | 16.09 | 16.35 | 15.82 | 15.93 | 87,372 | -0.02(-0.13%) |
Dec 10, 2018 | 15.66 | 16.15 | 15.51 | 15.95 | 246,248 | +0.27(+1.72%) |
Dec 07, 2018 | 16.42 | 16.42 | 15.65 | 15.68 | 174,000 | -0.75(-4.56%) |
Dec 06, 2018 | 15.90 | 16.54 | 15.90 | 16.43 | 162,218 | +0.13(+0.80%) |
Dec 04, 2018 | 16.94 | 17.00 | 16.20 | 16.30 | 178,400 | -0.79(-4.62%) |