Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.64 | 19.64 | 19.03 | 19.38 | 1,971,136 | -0.18(-0.91%) |
Feb 27, 2019 | 19.30 | 19.84 | 19.14 | 19.56 | 932,290 | +0.31(+1.62%) |
Feb 26, 2019 | 19.94 | 19.99 | 19.05 | 19.25 | 694,859 | -0.83(-4.14%) |
Feb 25, 2019 | 20.25 | 20.35 | 19.97 | 20.08 | 697,510 | -0.16(-0.79%) |
Feb 22, 2019 | 20.33 | 20.72 | 20.19 | 20.24 | 338,112 | -0.04(-0.21%) |
Feb 21, 2019 | 20.90 | 20.90 | 20.10 | 20.28 | 528,974 | -0.52(-2.50%) |
Feb 20, 2019 | 21.08 | 21.08 | 20.65 | 20.80 | 332,527 | -0.15(-0.70%) |
Feb 19, 2019 | 20.16 | 21.22 | 20.07 | 20.95 | 810,421 | +0.89(+4.45%) |
Feb 15, 2019 | 20.16 | 20.19 | 19.69 | 20.05 | 247,938 | -0.05(-0.24%) |
Feb 14, 2019 | 19.92 | 20.19 | 19.77 | 20.10 | 371,128 | +0.18(+0.92%) |
Feb 13, 2019 | 19.55 | 19.93 | 19.55 | 19.92 | 353,412 | +0.48(+2.45%) |
Feb 12, 2019 | 18.94 | 19.47 | 18.94 | 19.44 | 160,250 | +0.57(+3.01%) |
Feb 11, 2019 | 18.80 | 18.94 | 18.66 | 18.88 | 140,159 | +0.07(+0.39%) |
Feb 08, 2019 | 19.05 | 19.05 | 18.55 | 18.80 | 152,199 | -0.19(-1.00%) |
Feb 07, 2019 | 19.17 | 19.25 | 18.85 | 18.99 | 287,621 | -0.32(-1.65%) |
Feb 06, 2019 | 19.52 | 19.97 | 19.22 | 19.31 | 375,326 | -0.32(-1.65%) |
Feb 05, 2019 | 19.67 | 19.78 | 19.54 | 19.63 | 187,830 | -0.02(-0.09%) |
Feb 04, 2019 | 19.52 | 19.73 | 19.32 | 19.65 | 305,344 | +0.16(+0.80%) |
Feb 01, 2019 | 19.00 | 19.55 | 18.97 | 19.49 | 400,608 | +0.47(+2.49%) |
Jan 31, 2019 | 19.73 | 19.74 | 18.82 | 19.02 | 330,326 | -0.66(-3.35%) |
Jan 30, 2019 | 19.47 | 19.75 | 19.21 | 19.68 | 199,272 | +0.31(+1.61%) |
Jan 29, 2019 | 19.69 | 19.78 | 19.34 | 19.37 | 291,777 | -0.16(-0.83%) |
Jan 28, 2019 | 19.26 | 19.57 | 19.14 | 19.53 | 526,330 | +0.05(+0.28%) |
Jan 25, 2019 | 19.19 | 19.60 | 19.12 | 19.48 | 395,273 | +0.45(+2.36%) |
Jan 24, 2019 | 18.57 | 19.12 | 18.38 | 19.03 | 373,261 | +0.46(+2.45%) |
Jan 23, 2019 | 18.55 | 18.81 | 18.17 | 18.57 | 440,689 | +0.04(+0.19%) |
Jan 22, 2019 | 19.15 | 19.22 | 18.43 | 18.54 | 423,949 | -0.81(-4.19%) |
Jan 18, 2019 | 19.03 | 19.41 | 18.79 | 19.34 | 672,015 | +0.57(+3.04%) |
Jan 17, 2019 | 18.58 | 18.81 | 18.41 | 18.77 | 406,041 | +0.07(+0.38%) |
Jan 16, 2019 | 18.71 | 19.00 | 18.64 | 18.70 | 143,272 | -0.10(-0.54%) |
Jan 15, 2019 | 18.37 | 19.04 | 18.22 | 18.80 | 280,250 | +0.67(+3.67%) |
Jan 14, 2019 | 18.33 | 18.47 | 17.99 | 18.14 | 465,622 | -0.33(-1.79%) |
Jan 11, 2019 | 18.72 | 18.73 | 18.04 | 18.47 | 610,165 | -0.31(-1.63%) |
Jan 10, 2019 | 18.89 | 18.90 | 18.63 | 18.77 | 300,076 | -0.25(-1.29%) |
Jan 09, 2019 | 18.29 | 19.09 | 18.15 | 19.02 | 631,279 | +0.85(+4.65%) |
Jan 08, 2019 | 18.09 | 18.38 | 17.95 | 18.18 | 802,722 | +0.25(+1.37%) |
Jan 07, 2019 | 17.92 | 18.49 | 17.76 | 17.93 | 601,739 | +0.12(+0.67%) |
Jan 04, 2019 | 17.49 | 17.88 | 17.37 | 17.81 | 936,920 | +0.65(+3.81%) |
Jan 03, 2019 | 17.52 | 17.65 | 17.09 | 17.16 | 337,949 | -0.26(-1.48%) |
Jan 02, 2019 | 16.50 | 17.53 | 16.39 | 17.41 | 541,685 | +0.67(+4.01%) |
Dec 31, 2018 | 17.18 | 17.64 | 16.56 | 16.74 | 1,081,126 | -0.36(-2.10%) |
Dec 28, 2018 | 17.05 | 17.25 | 16.84 | 17.10 | 644,841 | +0.10(+0.60%) |
Dec 27, 2018 | 16.85 | 17.08 | 16.23 | 17.00 | 728,575 | -0.11(-0.63%) |
Dec 26, 2018 | 16.15 | 17.11 | 15.93 | 17.11 | 755,343 | +0.95(+5.87%) |
Dec 24, 2018 | 16.83 | 16.83 | 16.06 | 16.16 | 279,909 | -0.72(-4.26%) |
Dec 21, 2018 | 16.90 | 17.34 | 16.80 | 16.88 | 2,222,268 | +0.04(+0.21%) |
Dec 20, 2018 | 17.55 | 17.74 | 16.39 | 16.84 | 916,149 | -0.85(-4.81%) |
Dec 19, 2018 | 17.88 | 18.57 | 17.46 | 17.70 | 2,839,247 | -0.11(-0.61%) |
Dec 18, 2018 | 18.74 | 19.09 | 17.62 | 17.80 | 660,749 | -1.04(-5.54%) |
Dec 17, 2018 | 19.47 | 19.58 | 18.69 | 18.85 | 377,672 | -0.53(-2.72%) |
Dec 14, 2018 | 18.94 | 19.75 | 18.94 | 19.37 | 1,434,555 | +0.30(+1.57%) |
Dec 13, 2018 | 18.06 | 19.13 | 18.06 | 19.07 | 548,812 | +1.09(+6.07%) |
Dec 12, 2018 | 17.94 | 18.26 | 17.70 | 17.98 | 606,319 | +0.34(+1.94%) |
Dec 11, 2018 | 18.09 | 18.13 | 17.59 | 17.64 | 452,064 | -0.25(-1.38%) |
Dec 10, 2018 | 18.36 | 18.36 | 17.73 | 17.89 | 487,005 | -0.53(-2.90%) |
Dec 07, 2018 | 18.59 | 19.01 | 18.37 | 18.42 | 973,097 | +0.10(+0.56%) |
Dec 06, 2018 | 17.88 | 18.36 | 17.46 | 18.32 | 626,781 | +0.29(+1.63%) |
Dec 04, 2018 | 18.48 | 18.57 | 17.89 | 18.03 | 783,378 | -0.43(-2.34%) |