Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.32 | 20.11 | 19.27 | 19.76 | 2,164,936 | +1.23(+6.63%) |
Feb 27, 2019 | 18.26 | 18.74 | 18.15 | 18.53 | 2,346,534 | +0.27(+1.45%) |
Feb 26, 2019 | 18.38 | 18.52 | 18.16 | 18.27 | 1,380,435 | -0.12(-0.64%) |
Feb 25, 2019 | 18.71 | 18.84 | 18.33 | 18.38 | 1,786,801 | -0.29(-1.58%) |
Feb 22, 2019 | 18.61 | 18.69 | 18.30 | 18.68 | 960,962 | +0.01(+0.05%) |
Feb 21, 2019 | 18.68 | 18.87 | 18.60 | 18.67 | 826,055 | +0.01(+0.05%) |
Feb 20, 2019 | 18.83 | 18.83 | 18.63 | 18.66 | 498,819 | -0.14(-0.73%) |
Feb 19, 2019 | 18.85 | 18.91 | 18.73 | 18.80 | 584,732 | -0.13(-0.68%) |
Feb 15, 2019 | 18.85 | 19.03 | 18.75 | 18.92 | 409,021 | +0.21(+1.10%) |
Feb 14, 2019 | 18.64 | 18.79 | 18.46 | 18.72 | 377,514 | +0.10(+0.53%) |
Feb 13, 2019 | 18.92 | 18.94 | 18.61 | 18.62 | 446,611 | -0.21(-1.10%) |
Feb 12, 2019 | 18.43 | 19.02 | 18.34 | 18.83 | 860,625 | +0.39(+2.13%) |
Feb 11, 2019 | 18.12 | 18.46 | 18.05 | 18.43 | 843,060 | +0.30(+1.68%) |
Feb 08, 2019 | 17.86 | 18.16 | 17.86 | 18.13 | 248,912 | +0.23(+1.26%) |
Feb 07, 2019 | 18.16 | 18.27 | 17.76 | 17.90 | 785,984 | -0.40(-2.20%) |
Feb 06, 2019 | 18.47 | 18.57 | 18.25 | 18.30 | 405,173 | -0.09(-0.48%) |
Feb 05, 2019 | 18.33 | 18.54 | 18.32 | 18.39 | 446,464 | +0.09(+0.48%) |
Feb 04, 2019 | 18.16 | 18.38 | 18.02 | 18.30 | 621,403 | +0.17(+0.92%) |
Feb 01, 2019 | 18.13 | 18.25 | 17.91 | 18.14 | 675,023 | +0.12(+0.65%) |
Jan 31, 2019 | 17.74 | 18.08 | 17.69 | 18.02 | 516,103 | +0.23(+1.27%) |
Jan 30, 2019 | 17.54 | 17.85 | 17.49 | 17.79 | 1,088,449 | +0.33(+1.91%) |
Jan 29, 2019 | 17.18 | 17.46 | 17.04 | 17.46 | 667,125 | +0.26(+1.49%) |
Jan 28, 2019 | 17.28 | 17.43 | 17.01 | 17.20 | 808,065 | -0.14(-0.79%) |
Jan 25, 2019 | 17.36 | 17.50 | 17.18 | 17.34 | 672,378 | +0.04(+0.23%) |
Jan 24, 2019 | 17.19 | 17.40 | 16.93 | 17.30 | 582,901 | -0.03(-0.17%) |
Jan 23, 2019 | 17.53 | 17.82 | 17.27 | 17.33 | 642,641 | -0.08(-0.45%) |
Jan 22, 2019 | 17.64 | 17.69 | 17.15 | 17.41 | 582,216 | -0.26(-1.45%) |
Jan 18, 2019 | 17.70 | 17.91 | 17.63 | 17.67 | 537,496 | +0.13(+0.73%) |
Jan 17, 2019 | 17.50 | 17.65 | 17.39 | 17.54 | 453,800 | +0.04(+0.22%) |
Jan 16, 2019 | 17.75 | 17.86 | 17.43 | 17.50 | 799,595 | -0.04(-0.22%) |
Jan 15, 2019 | 17.43 | 17.58 | 17.30 | 17.54 | 712,943 | +0.09(+0.51%) |
Jan 14, 2019 | 17.86 | 17.97 | 17.41 | 17.45 | 428,158 | -0.48(-2.69%) |
Jan 11, 2019 | 17.72 | 17.97 | 17.47 | 17.93 | 721,306 | +0.15(+0.83%) |
Jan 10, 2019 | 17.79 | 17.89 | 17.54 | 17.78 | 325,730 | +0.00(+0.00%) |
Jan 09, 2019 | 17.86 | 18.07 | 17.71 | 17.78 | 728,345 | -0.05(-0.28%) |
Jan 08, 2019 | 17.55 | 17.87 | 17.54 | 17.83 | 842,024 | +0.42(+2.43%) |
Jan 07, 2019 | 17.09 | 17.66 | 17.03 | 17.41 | 864,760 | +0.45(+2.67%) |
Jan 04, 2019 | 16.96 | 17.32 | 16.95 | 16.96 | 989,546 | +0.13(+0.76%) |
Jan 03, 2019 | 16.80 | 16.93 | 16.56 | 16.83 | 612,913 | +0.01(+0.06%) |
Jan 02, 2019 | 16.26 | 16.90 | 15.99 | 16.82 | 1,154,779 | +0.38(+2.33%) |
Dec 31, 2018 | 16.37 | 16.56 | 16.27 | 16.44 | 771,048 | +0.16(+0.97%) |
Dec 28, 2018 | 16.33 | 16.58 | 16.11 | 16.28 | 932,683 | -0.03(-0.18%) |
Dec 27, 2018 | 16.42 | 16.42 | 15.78 | 16.31 | 981,091 | -0.34(-2.07%) |
Dec 26, 2018 | 16.14 | 16.65 | 16.00 | 16.65 | 710,741 | +0.53(+3.29%) |
Dec 24, 2018 | 15.83 | 16.28 | 15.60 | 16.12 | 649,389 | +0.23(+1.42%) |
Dec 21, 2018 | 16.29 | 16.55 | 15.90 | 15.90 | 1,030,132 | -0.38(-2.36%) |
Dec 20, 2018 | 16.56 | 16.86 | 16.12 | 16.28 | 1,207,019 | -0.42(-2.53%) |
Dec 19, 2018 | 17.07 | 17.27 | 16.65 | 16.70 | 720,115 | -0.20(-1.16%) |
Dec 18, 2018 | 16.85 | 17.04 | 16.71 | 16.90 | 680,519 | +0.17(+1.00%) |
Dec 17, 2018 | 17.16 | 17.48 | 16.55 | 16.73 | 1,652,918 | -0.57(-3.30%) |
Dec 14, 2018 | 18.09 | 18.11 | 17.27 | 17.30 | 1,572,613 | -0.89(-4.92%) |
Dec 13, 2018 | 18.26 | 18.58 | 18.10 | 18.20 | 1,042,451 | +0.03(+0.16%) |
Dec 12, 2018 | 18.44 | 18.50 | 18.15 | 18.17 | 1,173,854 | -0.06(-0.32%) |
Dec 11, 2018 | 18.64 | 18.71 | 18.11 | 18.23 | 986,741 | -0.30(-1.59%) |
Dec 10, 2018 | 18.69 | 18.96 | 18.48 | 18.52 | 655,095 | -0.24(-1.26%) |
Dec 07, 2018 | 18.75 | 18.93 | 18.51 | 18.76 | 785,391 | +0.04(+0.21%) |
Dec 06, 2018 | 18.99 | 18.99 | 18.41 | 18.72 | 1,455,787 | -0.46(-2.41%) |
Dec 04, 2018 | 19.83 | 19.85 | 19.15 | 19.18 | 1,044,272 | -0.65(-3.27%) |