Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.71 | 24.19 | 23.31 | 23.86 | 473,055 | +0.22(+0.93%) |
Feb 27, 2019 | 23.25 | 24.11 | 22.87 | 23.64 | 1,122,234 | +1.49(+6.73%) |
Feb 26, 2019 | 22.00 | 22.48 | 21.68 | 22.15 | 662,491 | +0.34(+1.56%) |
Feb 25, 2019 | 22.78 | 23.02 | 21.42 | 21.81 | 1,282,727 | -2.24(-9.31%) |
Feb 22, 2019 | 24.45 | 24.74 | 24.03 | 24.05 | 705,900 | +0.30(+1.26%) |
Feb 21, 2019 | 23.80 | 24.04 | 23.41 | 23.75 | 513,192 | -0.27(-1.12%) |
Feb 20, 2019 | 22.78 | 24.54 | 22.77 | 24.02 | 952,382 | +0.85(+3.67%) |
Feb 19, 2019 | 22.39 | 23.23 | 22.31 | 23.17 | 654,671 | +0.27(+1.18%) |
Feb 15, 2019 | 22.26 | 22.95 | 22.08 | 22.90 | 1,192,500 | +1.45(+6.76%) |
Feb 14, 2019 | 20.49 | 21.50 | 19.95 | 21.45 | 1,109,377 | +0.61(+2.93%) |
Feb 13, 2019 | 20.55 | 21.45 | 20.55 | 20.84 | 1,558,570 | +0.96(+4.83%) |
Feb 12, 2019 | 20.70 | 20.78 | 19.69 | 19.88 | 1,003,669 | +0.87(+4.58%) |
Feb 11, 2019 | 18.21 | 19.30 | 17.83 | 19.01 | 1,237,196 | -0.41(-2.11%) |
Feb 08, 2019 | 19.54 | 19.67 | 18.85 | 19.42 | 401,400 | +0.12(+0.62%) |
Feb 07, 2019 | 20.38 | 20.44 | 18.36 | 19.30 | 1,559,588 | -1.52(-7.30%) |
Feb 06, 2019 | 20.12 | 21.21 | 19.75 | 20.82 | 1,096,277 | +0.31(+1.51%) |
Feb 05, 2019 | 20.50 | 21.63 | 20.30 | 20.51 | 1,092,395 | -1.29(-5.92%) |
Feb 04, 2019 | 21.10 | 21.86 | 20.05 | 21.80 | 1,441,608 | -0.72(-3.20%) |
Feb 01, 2019 | 21.23 | 22.86 | 21.19 | 22.52 | 1,092,500 | +1.58(+7.55%) |
Jan 31, 2019 | 21.78 | 22.55 | 20.52 | 20.94 | 1,321,895 | -0.35(-1.64%) |
Jan 30, 2019 | 20.96 | 22.00 | 20.70 | 21.29 | 973,118 | +1.29(+6.45%) |
Jan 29, 2019 | 19.80 | 20.84 | 19.79 | 20.00 | 912,565 | +1.08(+5.71%) |
Jan 28, 2019 | 18.81 | 19.00 | 18.00 | 18.92 | 1,197,545 | -1.66(-8.07%) |
Jan 25, 2019 | 20.38 | 20.87 | 20.12 | 20.58 | 550,800 | +0.43(+2.13%) |
Jan 24, 2019 | 19.60 | 20.42 | 19.44 | 20.15 | 713,693 | +0.68(+3.49%) |
Jan 23, 2019 | 20.22 | 20.26 | 18.68 | 19.47 | 666,483 | -0.49(-2.45%) |
Jan 22, 2019 | 19.75 | 20.09 | 18.84 | 19.96 | 1,079,308 | -1.04(-4.95%) |
Jan 18, 2019 | 20.00 | 21.26 | 19.58 | 21.00 | 1,156,100 | +1.49(+7.64%) |
Jan 17, 2019 | 18.72 | 19.86 | 18.12 | 19.51 | 1,716,757 | -0.14(-0.71%) |
Jan 16, 2019 | 19.08 | 19.73 | 18.44 | 19.65 | 813,647 | +0.31(+1.60%) |
Jan 15, 2019 | 18.59 | 19.52 | 18.13 | 19.34 | 1,253,352 | +1.52(+8.53%) |
Jan 14, 2019 | 18.50 | 19.06 | 17.53 | 17.82 | 734,121 | -1.13(-5.96%) |
Jan 11, 2019 | 19.34 | 19.73 | 18.42 | 18.95 | 1,015,800 | -1.00(-5.01%) |
Jan 10, 2019 | 18.93 | 20.22 | 18.67 | 19.95 | 981,661 | +0.26(+1.32%) |
Jan 09, 2019 | 18.53 | 19.95 | 17.96 | 19.69 | 1,926,781 | +2.61(+15.28%) |
Jan 08, 2019 | 16.70 | 17.26 | 16.38 | 17.08 | 1,290,051 | +1.02(+6.35%) |
Jan 07, 2019 | 16.00 | 17.09 | 15.82 | 16.06 | 1,578,144 | +0.45(+2.88%) |
Jan 04, 2019 | 15.54 | 16.51 | 15.11 | 15.61 | 1,301,100 | +1.03(+7.06%) |
Jan 03, 2019 | 14.74 | 14.85 | 13.32 | 14.58 | 1,269,657 | +0.42(+2.97%) |
Jan 02, 2019 | 12.40 | 15.11 | 12.19 | 14.16 | 1,831,335 | +0.69(+5.12%) |
Dec 31, 2018 | 13.23 | 13.57 | 12.50 | 13.47 | 896,000 | +0.61(+4.74%) |
Dec 28, 2018 | 12.86 | 13.29 | 12.30 | 12.86 | 1,364,400 | -0.40(-3.02%) |
Dec 27, 2018 | 13.13 | 13.40 | 12.22 | 13.26 | 1,115,302 | -1.26(-8.68%) |
Dec 26, 2018 | 11.95 | 14.54 | 11.93 | 14.52 | 2,239,732 | +2.15(+17.38%) |
Dec 24, 2018 | 13.21 | 13.34 | 12.35 | 12.37 | 1,383,500 | -1.26(-9.24%) |
Dec 21, 2018 | 13.80 | 14.44 | 13.45 | 13.63 | 900,800 | -0.67(-4.69%) |
Dec 20, 2018 | 14.69 | 15.38 | 13.92 | 14.30 | 1,195,933 | -1.38(-8.80%) |
Dec 19, 2018 | 15.49 | 16.51 | 15.33 | 15.68 | 1,191,096 | +0.88(+5.95%) |
Dec 18, 2018 | 17.99 | 17.99 | 14.42 | 14.80 | 2,692,606 | -3.42(-18.77%) |
Dec 17, 2018 | 20.54 | 20.66 | 18.10 | 18.22 | 1,331,300 | -2.02(-9.96%) |
Dec 14, 2018 | 21.70 | 21.71 | 19.95 | 20.23 | 1,120,300 | -2.21(-9.83%) |
Dec 13, 2018 | 19.75 | 22.73 | 19.66 | 22.44 | 880,867 | +2.20(+10.87%) |
Dec 12, 2018 | 21.63 | 21.98 | 20.10 | 20.24 | 693,325 | -0.70(-3.34%) |
Dec 11, 2018 | 21.45 | 21.74 | 20.40 | 20.94 | 604,046 | +1.09(+5.49%) |
Dec 10, 2018 | 20.54 | 21.43 | 19.59 | 19.85 | 731,376 | -2.07(-9.44%) |
Dec 07, 2018 | 23.38 | 24.05 | 21.80 | 21.92 | 1,160,200 | +0.92(+4.38%) |
Dec 06, 2018 | 20.49 | 21.34 | 19.02 | 21.00 | 1,335,421 | -1.62(-7.16%) |
Dec 04, 2018 | 22.88 | 23.53 | 22.33 | 22.62 | 1,422,300 | -0.42(-1.82%) |