Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.00 | 22.29 | 21.91 | 22.13 | 664,309 | +0.23(+1.05%) |
Feb 27, 2019 | 21.91 | 22.06 | 21.56 | 21.90 | 643,605 | +0.11(+0.50%) |
Feb 26, 2019 | 21.15 | 21.79 | 21.07 | 21.79 | 539,280 | +0.65(+3.07%) |
Feb 25, 2019 | 21.33 | 21.37 | 21.02 | 21.14 | 418,957 | -0.19(-0.89%) |
Feb 22, 2019 | 21.50 | 21.64 | 21.02 | 21.33 | 679,206 | -0.06(-0.28%) |
Feb 21, 2019 | 21.30 | 21.57 | 21.28 | 21.39 | 580,748 | -0.01(-0.05%) |
Feb 20, 2019 | 21.08 | 21.42 | 20.94 | 21.40 | 397,761 | +0.33(+1.57%) |
Feb 19, 2019 | 20.84 | 21.18 | 20.84 | 21.07 | 481,308 | +0.07(+0.33%) |
Feb 15, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.48(+2.34%) | |
Feb 14, 2019 | 20.68 | 20.78 | 20.28 | 20.52 | 505,921 | +0.05(+0.24%) |
Feb 13, 2019 | 20.35 | 20.74 | 20.35 | 20.47 | 942,148 | +0.27(+1.34%) |
Feb 12, 2019 | 19.53 | 20.50 | 19.34 | 20.20 | 823,773 | +0.45(+2.28%) |
Feb 11, 2019 | 20.65 | 20.70 | 19.65 | 19.75 | 690,555 | -0.60(-2.95%) |
Feb 08, 2019 | 20.75 | 21.00 | 20.32 | 20.35 | 456,068 | -0.54(-2.58%) |
Feb 07, 2019 | 20.35 | 21.13 | 20.10 | 20.89 | 908,551 | +0.35(+1.70%) |
Feb 06, 2019 | 21.09 | 21.29 | 20.05 | 20.54 | 1,230,505 | -1.05(-4.86%) |
Feb 05, 2019 | 21.85 | 22.15 | 21.05 | 21.59 | 1,101,428 | -0.37(-1.68%) |
Feb 04, 2019 | 21.21 | 22.57 | 21.18 | 21.96 | 1,292,887 | +1.02(+4.87%) |
Feb 01, 2019 | 20.59 | 21.13 | 20.56 | 20.94 | 1,209,729 | +0.45(+2.20%) |
Jan 31, 2019 | 19.83 | 20.49 | 19.70 | 20.49 | 556,557 | +0.79(+4.01%) |
Jan 30, 2019 | 19.54 | 20.00 | 19.40 | 19.70 | 500,514 | +0.18(+0.92%) |
Jan 29, 2019 | 19.94 | 20.16 | 19.13 | 19.52 | 782,979 | -0.39(-1.96%) |
Jan 28, 2019 | 18.72 | 19.91 | 18.72 | 19.91 | 815,556 | +1.11(+5.90%) |
Jan 25, 2019 | 18.65 | 18.92 | 18.42 | 18.80 | 835,170 | +0.38(+2.06%) |
Jan 24, 2019 | 17.95 | 18.44 | 17.95 | 18.42 | 282,304 | +0.37(+2.05%) |
Jan 23, 2019 | 18.31 | 18.45 | 17.74 | 18.05 | 483,451 | -0.15(-0.82%) |
Jan 22, 2019 | 18.36 | 18.56 | 18.04 | 18.20 | 487,313 | -0.27(-1.46%) |
Jan 21, 2019 | 18.29 | 18.47 | 17.97 | 18.47 | 158,807 | +0.39(+2.16%) |
Jan 18, 2019 | 18.20 | 18.41 | 17.81 | 18.08 | 616,841 | +0.16(+0.89%) |
Jan 17, 2019 | 17.96 | 18.25 | 17.74 | 17.92 | 511,948 | -0.15(-0.83%) |
Jan 16, 2019 | 18.03 | 18.21 | 17.78 | 18.07 | 659,210 | +0.17(+0.95%) |
Jan 15, 2019 | 18.55 | 18.64 | 17.73 | 17.90 | 1,053,554 | -0.57(-3.09%) |
Jan 14, 2019 | 18.10 | 18.61 | 17.92 | 18.47 | 1,176,962 | +0.43(+2.38%) |
Jan 11, 2019 | 17.38 | 18.43 | 17.25 | 18.04 | 923,270 | +0.75(+4.34%) |
Jan 10, 2019 | 16.84 | 17.58 | 16.51 | 17.29 | 785,172 | +0.54(+3.22%) |
Jan 09, 2019 | 16.11 | 16.83 | 16.00 | 16.75 | 505,680 | +0.71(+4.43%) |
Jan 08, 2019 | 16.00 | 16.21 | 15.53 | 16.04 | 470,195 | +0.19(+1.20%) |
Jan 07, 2019 | 15.48 | 15.85 | 15.42 | 15.85 | 337,029 | +0.50(+3.26%) |
Jan 04, 2019 | 15.18 | 15.52 | 15.15 | 15.35 | 372,010 | +0.42(+2.81%) |
Jan 03, 2019 | 15.02 | 15.42 | 14.87 | 14.93 | 435,971 | -0.22(-1.45%) |
Jan 02, 2019 | 14.31 | 15.23 | 14.09 | 15.15 | 432,659 | +0.80(+5.57%) |
Dec 31, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.25(-1.71%) | |
Dec 28, 2018 | 14.34 | 14.71 | 13.98 | 14.60 | 599,616 | +0.38(+2.67%) |
Dec 27, 2018 | 14.26 | 14.44 | 13.79 | 14.22 | 573,372 | +0.08(+0.57%) |
Dec 24, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.71%) | |
Dec 21, 2018 | 14.80 | 14.83 | 13.82 | 14.04 | 965,882 | -0.57(-3.90%) |
Dec 20, 2018 | 15.00 | 15.15 | 14.36 | 14.61 | 1,181,771 | -0.34(-2.27%) |
Dec 19, 2018 | 15.66 | 15.77 | 14.92 | 14.95 | 699,973 | -0.59(-3.80%) |
Dec 18, 2018 | 15.80 | 15.80 | 15.25 | 15.54 | 610,539 | +0.26(+1.70%) |
Dec 17, 2018 | 15.72 | 16.01 | 15.12 | 15.28 | 736,499 | -0.50(-3.17%) |
Dec 14, 2018 | 15.58 | 16.14 | 15.35 | 15.78 | 502,879 | +0.07(+0.45%) |
Dec 13, 2018 | 16.63 | 16.69 | 15.57 | 15.71 | 645,253 | -0.77(-4.67%) |
Dec 12, 2018 | 17.12 | 17.17 | 16.48 | 16.48 | 578,814 | -0.59(-3.46%) |
Dec 11, 2018 | 16.96 | 17.11 | 16.66 | 17.07 | 894,388 | +0.35(+2.09%) |
Dec 10, 2018 | 16.93 | 17.11 | 16.34 | 16.72 | 568,356 | -0.09(-0.54%) |
Dec 07, 2018 | 17.23 | 17.42 | 16.48 | 16.81 | 575,113 | +0.66(+4.09%) |
Dec 06, 2018 | 15.15 | 16.17 | 15.05 | 16.15 | 671,897 | +1.10(+7.31%) |
Dec 05, 2018 | 16.33 | 16.75 | 15.05 | 15.05 | 657,285 | -1.20(-7.38%) |
Dec 04, 2018 | 16.90 | 16.92 | 16.22 | 16.25 | 562,498 | -0.74(-4.36%) |