Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.00 | 17.38 | 16.50 | 16.93 | 41,583 | -0.09(-0.53%) |
Feb 27, 2019 | 17.38 | 17.53 | 16.87 | 17.02 | 28,546 | -0.42(-2.39%) |
Feb 26, 2019 | 17.41 | 17.52 | 16.50 | 17.43 | 45,653 | -0.07(-0.37%) |
Feb 25, 2019 | 17.00 | 17.75 | 16.75 | 17.50 | 33,543 | +0.75(+4.48%) |
Feb 22, 2019 | 16.50 | 17.25 | 16.25 | 16.75 | 31,992 | +0.37(+2.24%) |
Feb 21, 2019 | 16.48 | 17.05 | 16.30 | 16.38 | 29,568 | -0.51(-3.03%) |
Feb 20, 2019 | 16.81 | 17.50 | 16.73 | 16.89 | 30,474 | +0.14(+0.87%) |
Feb 19, 2019 | 16.25 | 17.00 | 16.00 | 16.75 | 29,521 | +0.50(+3.08%) |
Feb 15, 2019 | 16.25 | 16.75 | 16.00 | 16.25 | 38,084 | +0.00(+0.00%) |
Feb 14, 2019 | 16.50 | 16.75 | 16.00 | 16.25 | 26,859 | -0.25(-1.50%) |
Feb 13, 2019 | 17.00 | 17.07 | 16.25 | 16.50 | 30,368 | -0.38(-2.24%) |
Feb 12, 2019 | 16.25 | 17.25 | 16.23 | 16.88 | 46,129 | +0.48(+2.93%) |
Feb 11, 2019 | 16.45 | 16.57 | 15.50 | 16.39 | 33,861 | +0.52(+3.28%) |
Feb 08, 2019 | 15.93 | 16.32 | 15.50 | 15.88 | 12,940 | -0.32(-2.01%) |
Feb 07, 2019 | 16.68 | 17.50 | 15.71 | 16.20 | 38,950 | -0.43(-2.60%) |
Feb 06, 2019 | 18.38 | 18.38 | 16.51 | 16.63 | 30,702 | -1.17(-6.56%) |
Feb 05, 2019 | 18.00 | 18.24 | 17.30 | 17.80 | 21,573 | +0.25(+1.40%) |
Feb 04, 2019 | 17.70 | 17.93 | 17.25 | 17.55 | 24,164 | +0.25(+1.47%) |
Feb 01, 2019 | 18.00 | 18.12 | 16.82 | 17.30 | 43,816 | -0.35(-2.00%) |
Jan 31, 2019 | 17.00 | 18.00 | 16.79 | 17.65 | 62,957 | +0.83(+4.95%) |
Jan 30, 2019 | 17.00 | 18.00 | 16.00 | 16.82 | 77,958 | +0.45(+2.72%) |
Jan 29, 2019 | 16.00 | 16.93 | 15.22 | 16.38 | 72,036 | +0.88(+5.65%) |
Jan 28, 2019 | 16.00 | 16.50 | 15.25 | 15.50 | 32,977 | +0.20(+1.31%) |
Jan 25, 2019 | 16.12 | 16.50 | 15.28 | 15.30 | 40,460 | -0.45(-2.84%) |
Jan 24, 2019 | 15.25 | 16.11 | 14.63 | 15.75 | 40,095 | +0.75(+4.98%) |
Jan 23, 2019 | 15.50 | 15.50 | 14.25 | 15.00 | 78,207 | -0.25(-1.64%) |
Jan 22, 2019 | 16.25 | 16.25 | 15.25 | 15.25 | 47,074 | -1.00(-6.15%) |
Jan 18, 2019 | 16.75 | 17.50 | 15.50 | 16.25 | 47,000 | -0.34(-2.06%) |
Jan 17, 2019 | 16.48 | 17.00 | 16.02 | 16.59 | 58,875 | +0.34(+2.11%) |
Jan 16, 2019 | 17.75 | 18.09 | 16.25 | 16.25 | 77,113 | -1.75(-9.72%) |
Jan 15, 2019 | 18.75 | 19.00 | 17.75 | 18.00 | 56,566 | -0.73(-3.87%) |
Jan 14, 2019 | 20.00 | 20.00 | 18.00 | 18.73 | 130,677 | -1.52(-7.53%) |
Jan 11, 2019 | 21.00 | 21.00 | 20.00 | 20.25 | 45,216 | -0.50(-2.41%) |
Jan 10, 2019 | 20.73 | 21.15 | 19.75 | 20.75 | 46,632 | -0.24(-1.13%) |
Jan 09, 2019 | 21.00 | 21.20 | 20.00 | 20.99 | 71,032 | +0.24(+1.14%) |
Jan 08, 2019 | 20.50 | 20.75 | 19.75 | 20.75 | 38,351 | +1.00(+5.06%) |
Jan 07, 2019 | 19.50 | 20.66 | 19.43 | 19.75 | 41,660 | +0.32(+1.67%) |
Jan 04, 2019 | 18.68 | 20.00 | 18.38 | 19.43 | 45,592 | +1.37(+7.60%) |
Jan 03, 2019 | 18.95 | 19.25 | 17.75 | 18.05 | 33,985 | -0.95(-4.99%) |
Jan 02, 2019 | 17.00 | 19.25 | 16.75 | 19.00 | 57,013 | +2.00(+11.76%) |
Dec 31, 2018 | 17.25 | 17.50 | 16.25 | 17.00 | 92,264 | -0.50(-2.86%) |
Dec 28, 2018 | 17.75 | 18.25 | 16.00 | 17.50 | 89,944 | -0.05(-0.27%) |
Dec 27, 2018 | 16.75 | 18.25 | 16.66 | 17.55 | 167,644 | +0.82(+4.90%) |
Dec 26, 2018 | 17.23 | 17.48 | 16.27 | 16.73 | 99,827 | +0.10(+0.62%) |
Dec 24, 2018 | 16.88 | 18.25 | 16.52 | 16.62 | 51,260 | +0.12(+0.76%) |
Dec 21, 2018 | 21.00 | 21.25 | 16.25 | 16.50 | 155,412 | -4.50(-21.43%) |
Dec 20, 2018 | 21.50 | 22.25 | 19.75 | 21.00 | 65,665 | -0.28(-1.30%) |
Dec 19, 2018 | 22.06 | 22.64 | 21.25 | 21.28 | 62,892 | -0.57(-2.61%) |
Dec 18, 2018 | 22.00 | 22.88 | 21.29 | 21.85 | 66,747 | +0.01(+0.05%) |
Dec 17, 2018 | 23.00 | 23.42 | 21.75 | 21.84 | 68,483 | -1.16(-5.05%) |
Dec 14, 2018 | 25.00 | 25.25 | 21.25 | 23.00 | 118,784 | -2.25(-8.91%) |
Dec 13, 2018 | 26.50 | 27.75 | 25.00 | 25.25 | 51,324 | -1.25(-4.72%) |
Dec 12, 2018 | 27.50 | 28.00 | 26.25 | 26.50 | 51,706 | -1.00(-3.64%) |
Dec 11, 2018 | 28.25 | 28.27 | 26.25 | 27.50 | 59,883 | -0.50(-1.79%) |
Dec 10, 2018 | 29.50 | 29.50 | 27.50 | 28.00 | 42,551 | -1.25(-4.27%) |
Dec 07, 2018 | 30.00 | 31.25 | 29.25 | 29.25 | 51,088 | -0.25(-0.85%) |
Dec 06, 2018 | 28.00 | 30.25 | 27.75 | 29.50 | 57,052 | +2.00(+7.27%) |
Dec 04, 2018 | 30.00 | 30.25 | 27.25 | 27.50 | 77,812 | -3.00(-9.84%) |