Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.47 | 18.63 | 18.28 | 18.48 | 32,627 | -0.02(-0.11%) |
Feb 27, 2019 | 18.61 | 18.93 | 18.25 | 18.50 | 20,676 | -0.08(-0.43%) |
Feb 26, 2019 | 18.74 | 19.20 | 18.41 | 18.58 | 23,170 | -0.17(-0.91%) |
Feb 25, 2019 | 17.76 | 18.87 | 17.34 | 18.75 | 67,751 | +0.84(+4.69%) |
Feb 22, 2019 | 18.16 | 18.38 | 17.80 | 17.91 | 20,600 | -0.17(-0.94%) |
Feb 21, 2019 | 18.14 | 18.40 | 17.84 | 18.08 | 6,986 | -0.08(-0.44%) |
Feb 20, 2019 | 18.60 | 18.64 | 18.12 | 18.16 | 28,485 | -0.52(-2.78%) |
Feb 19, 2019 | 18.30 | 18.78 | 18.30 | 18.68 | 14,364 | +0.40(+2.19%) |
Feb 15, 2019 | 18.17 | 18.80 | 18.07 | 18.28 | 38,100 | +0.24(+1.33%) |
Feb 14, 2019 | 17.76 | 18.20 | 17.76 | 18.04 | 11,681 | +0.29(+1.63%) |
Feb 13, 2019 | 18.31 | 18.69 | 17.67 | 17.75 | 14,660 | -0.59(-3.22%) |
Feb 12, 2019 | 18.40 | 18.64 | 18.21 | 18.34 | 9,846 | +0.08(+0.44%) |
Feb 11, 2019 | 17.69 | 18.26 | 17.69 | 18.26 | 17,703 | +0.52(+2.93%) |
Feb 08, 2019 | 17.84 | 18.00 | 17.52 | 17.74 | 33,300 | -0.15(-0.84%) |
Feb 07, 2019 | 17.96 | 18.14 | 17.66 | 17.89 | 29,536 | -0.30(-1.65%) |
Feb 06, 2019 | 17.76 | 18.25 | 17.76 | 18.19 | 24,205 | +0.44(+2.48%) |
Feb 05, 2019 | 17.00 | 17.80 | 16.99 | 17.75 | 39,474 | +0.76(+4.47%) |
Feb 04, 2019 | 16.70 | 17.24 | 16.68 | 16.99 | 81,250 | +0.29(+1.74%) |
Feb 01, 2019 | 16.67 | 16.95 | 16.45 | 16.70 | 46,100 | +0.19(+1.15%) |
Jan 31, 2019 | 16.75 | 16.92 | 16.35 | 16.51 | 21,700 | -0.46(-2.71%) |
Jan 30, 2019 | 17.00 | 17.00 | 16.66 | 16.97 | 24,679 | +0.06(+0.35%) |
Jan 29, 2019 | 16.77 | 17.33 | 16.77 | 16.91 | 25,691 | -0.03(-0.18%) |
Jan 28, 2019 | 17.08 | 17.20 | 16.67 | 16.94 | 24,560 | -0.26(-1.51%) |
Jan 25, 2019 | 17.09 | 17.68 | 16.83 | 17.20 | 36,400 | +0.20(+1.18%) |
Jan 24, 2019 | 16.84 | 17.00 | 16.50 | 17.00 | 14,989 | +0.40(+2.41%) |
Jan 23, 2019 | 17.40 | 17.43 | 16.51 | 16.60 | 40,449 | -0.77(-4.43%) |
Jan 22, 2019 | 17.70 | 17.75 | 17.36 | 17.37 | 14,197 | -0.45(-2.53%) |
Jan 18, 2019 | 17.75 | 18.00 | 17.61 | 17.82 | 79,400 | +0.26(+1.48%) |
Jan 17, 2019 | 17.69 | 18.01 | 17.33 | 17.56 | 69,712 | -0.44(-2.44%) |
Jan 16, 2019 | 17.82 | 18.25 | 17.82 | 18.00 | 20,972 | +0.24(+1.35%) |
Jan 15, 2019 | 17.52 | 18.04 | 17.52 | 17.76 | 11,766 | +0.32(+1.83%) |
Jan 14, 2019 | 17.87 | 18.27 | 17.44 | 17.44 | 18,645 | -0.46(-2.57%) |
Jan 11, 2019 | 18.29 | 18.83 | 17.64 | 17.90 | 16,500 | -0.48(-2.61%) |
Jan 10, 2019 | 18.33 | 18.71 | 17.84 | 18.38 | 12,455 | -0.19(-1.02%) |
Jan 09, 2019 | 18.37 | 18.94 | 18.05 | 18.57 | 34,650 | +0.29(+1.59%) |
Jan 08, 2019 | 18.53 | 18.71 | 18.10 | 18.28 | 18,468 | -0.06(-0.33%) |
Jan 07, 2019 | 18.31 | 18.51 | 17.94 | 18.34 | 18,676 | +0.05(+0.27%) |
Jan 04, 2019 | 18.43 | 18.50 | 18.00 | 18.29 | 22,800 | +0.09(+0.49%) |
Jan 03, 2019 | 18.10 | 18.49 | 17.70 | 18.20 | 38,115 | +0.49(+2.77%) |
Jan 02, 2019 | 16.42 | 17.94 | 16.07 | 17.71 | 47,636 | +1.27(+7.73%) |
Dec 31, 2018 | 15.54 | 16.45 | 15.54 | 16.44 | 60,300 | +1.02(+6.61%) |
Dec 28, 2018 | 15.97 | 16.20 | 15.42 | 15.42 | 46,300 | -0.55(-3.44%) |
Dec 27, 2018 | 16.37 | 16.43 | 15.82 | 15.97 | 16,532 | -0.68(-4.08%) |
Dec 26, 2018 | 16.03 | 16.81 | 16.03 | 16.65 | 36,852 | +0.90(+5.71%) |
Dec 24, 2018 | 15.86 | 16.37 | 15.75 | 15.75 | 11,900 | -0.05(-0.32%) |
Dec 21, 2018 | 16.29 | 16.51 | 15.72 | 15.80 | 100,900 | -0.54(-3.30%) |
Dec 20, 2018 | 16.72 | 17.06 | 16.00 | 16.34 | 34,718 | -0.39(-2.33%) |
Dec 19, 2018 | 17.78 | 17.82 | 16.68 | 16.73 | 36,868 | -1.18(-6.59%) |
Dec 18, 2018 | 18.28 | 18.43 | 17.82 | 17.91 | 31,772 | -0.28(-1.54%) |
Dec 17, 2018 | 17.87 | 18.32 | 17.68 | 18.19 | 45,235 | +0.29(+1.62%) |
Dec 14, 2018 | 18.17 | 18.18 | 17.50 | 17.90 | 22,000 | -0.35(-1.92%) |
Dec 13, 2018 | 18.98 | 19.02 | 17.96 | 18.25 | 45,525 | -0.66(-3.49%) |
Dec 12, 2018 | 17.94 | 18.96 | 17.94 | 18.91 | 25,256 | +1.01(+5.64%) |
Dec 11, 2018 | 18.80 | 18.94 | 17.70 | 17.90 | 34,337 | -0.61(-3.30%) |
Dec 10, 2018 | 19.65 | 20.06 | 18.33 | 18.51 | 40,090 | -1.10(-5.61%) |
Dec 07, 2018 | 19.08 | 19.79 | 19.08 | 19.61 | 58,300 | +0.68(+3.59%) |
Dec 06, 2018 | 19.55 | 19.73 | 18.50 | 18.93 | 24,110 | -0.99(-4.97%) |
Dec 04, 2018 | 20.17 | 20.61 | 19.68 | 19.92 | 36,200 | -0.38(-1.87%) |