Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.72 | 20.52 | 18.48 | 18.82 | 1,000,113 | +1.30(+7.42%) |
Feb 27, 2019 | 17.72 | 17.72 | 17.19 | 17.52 | 266,948 | -0.15(-0.85%) |
Feb 26, 2019 | 18.10 | 18.25 | 17.64 | 17.67 | 492,706 | -0.42(-2.32%) |
Feb 25, 2019 | 18.08 | 18.42 | 18.05 | 18.09 | 431,321 | +0.01(+0.06%) |
Feb 22, 2019 | 18.15 | 18.33 | 17.96 | 18.08 | 299,000 | +0.16(+0.89%) |
Feb 21, 2019 | 17.70 | 17.95 | 17.52 | 17.92 | 214,242 | +0.21(+1.19%) |
Feb 20, 2019 | 17.54 | 18.09 | 17.54 | 17.71 | 385,385 | +0.24(+1.37%) |
Feb 19, 2019 | 16.93 | 17.56 | 16.89 | 17.47 | 321,009 | +0.48(+2.83%) |
Feb 15, 2019 | 16.63 | 17.17 | 16.59 | 16.99 | 303,100 | +0.49(+2.97%) |
Feb 14, 2019 | 16.27 | 16.64 | 16.17 | 16.50 | 337,527 | +0.16(+0.98%) |
Feb 13, 2019 | 15.83 | 16.43 | 15.83 | 16.34 | 396,469 | +0.55(+3.48%) |
Feb 12, 2019 | 15.50 | 15.82 | 15.42 | 15.79 | 1,641,529 | +0.38(+2.47%) |
Feb 11, 2019 | 15.73 | 15.77 | 15.23 | 15.41 | 570,595 | -0.28(-1.78%) |
Feb 08, 2019 | 15.87 | 16.20 | 15.58 | 15.69 | 318,200 | -0.26(-1.63%) |
Feb 07, 2019 | 16.22 | 16.25 | 15.66 | 15.95 | 249,276 | -0.41(-2.51%) |
Feb 06, 2019 | 16.09 | 16.40 | 16.09 | 16.36 | 309,920 | +0.24(+1.49%) |
Feb 05, 2019 | 16.44 | 16.61 | 15.83 | 16.12 | 704,217 | -0.28(-1.71%) |
Feb 04, 2019 | 16.06 | 16.40 | 15.82 | 16.40 | 217,178 | +0.32(+1.99%) |
Feb 01, 2019 | 16.40 | 16.75 | 16.01 | 16.08 | 403,000 | -1.13(-6.57%) |
Jan 31, 2019 | 17.17 | 17.65 | 17.07 | 17.21 | 345,600 | +0.00(+0.00%) |
Jan 30, 2019 | 17.35 | 17.39 | 16.86 | 17.21 | 173,833 | -0.01(-0.06%) |
Jan 29, 2019 | 17.13 | 17.33 | 17.00 | 17.22 | 185,798 | +0.04(+0.23%) |
Jan 28, 2019 | 17.28 | 17.58 | 17.03 | 17.18 | 298,835 | -0.26(-1.49%) |
Jan 25, 2019 | 17.39 | 17.88 | 17.39 | 17.44 | 392,200 | +0.20(+1.16%) |
Jan 24, 2019 | 17.05 | 17.43 | 17.05 | 17.24 | 316,608 | +0.13(+0.76%) |
Jan 23, 2019 | 16.57 | 17.15 | 16.57 | 17.11 | 418,013 | +0.55(+3.32%) |
Jan 22, 2019 | 17.35 | 17.49 | 16.25 | 16.56 | 670,106 | -1.77(-9.66%) |
Jan 18, 2019 | 18.01 | 18.59 | 17.87 | 18.33 | 219,000 | +0.50(+2.80%) |
Jan 17, 2019 | 17.46 | 17.99 | 17.46 | 17.83 | 221,974 | +0.26(+1.48%) |
Jan 16, 2019 | 17.92 | 17.98 | 17.47 | 17.57 | 223,820 | -0.35(-1.95%) |
Jan 15, 2019 | 17.94 | 18.05 | 17.58 | 17.92 | 243,110 | -0.02(-0.11%) |
Jan 14, 2019 | 17.89 | 18.22 | 17.70 | 17.94 | 263,491 | -0.10(-0.55%) |
Jan 11, 2019 | 17.75 | 18.06 | 17.55 | 18.04 | 240,900 | +0.09(+0.50%) |
Jan 10, 2019 | 17.59 | 17.97 | 17.47 | 17.95 | 212,830 | +0.18(+1.01%) |
Jan 09, 2019 | 17.77 | 17.85 | 16.90 | 17.77 | 481,714 | +0.03(+0.17%) |
Jan 08, 2019 | 17.46 | 17.76 | 17.28 | 17.74 | 345,711 | +0.51(+2.96%) |
Jan 07, 2019 | 16.75 | 17.23 | 16.30 | 17.23 | 708,354 | +0.48(+2.87%) |
Jan 04, 2019 | 16.42 | 17.13 | 16.07 | 16.75 | 800,400 | +0.68(+4.23%) |
Jan 03, 2019 | 16.04 | 16.54 | 15.89 | 16.07 | 506,003 | -0.01(-0.06%) |
Jan 02, 2019 | 15.67 | 16.32 | 15.63 | 16.08 | 636,980 | +0.11(+0.69%) |
Dec 31, 2018 | 15.85 | 15.97 | 15.51 | 15.97 | 378,200 | +0.22(+1.40%) |
Dec 28, 2018 | 15.78 | 15.96 | 15.38 | 15.75 | 531,800 | -0.04(-0.25%) |
Dec 27, 2018 | 15.56 | 15.95 | 15.29 | 15.79 | 311,498 | -0.16(-1.00%) |
Dec 26, 2018 | 15.43 | 15.97 | 14.96 | 15.95 | 416,887 | +0.62(+4.04%) |
Dec 24, 2018 | 15.27 | 15.49 | 14.66 | 15.33 | 381,000 | -0.06(-0.39%) |
Dec 21, 2018 | 15.87 | 15.97 | 15.30 | 15.39 | 578,500 | -0.46(-2.90%) |
Dec 20, 2018 | 16.05 | 16.39 | 15.67 | 15.85 | 385,989 | -0.24(-1.49%) |
Dec 19, 2018 | 16.81 | 17.19 | 16.03 | 16.09 | 398,760 | -0.79(-4.68%) |
Dec 18, 2018 | 16.69 | 17.09 | 16.62 | 16.88 | 457,895 | +0.25(+1.50%) |
Dec 17, 2018 | 16.58 | 17.19 | 16.37 | 16.63 | 345,288 | -0.09(-0.54%) |
Dec 14, 2018 | 17.04 | 17.32 | 16.54 | 16.72 | 350,900 | -0.57(-3.30%) |
Dec 13, 2018 | 17.67 | 17.77 | 17.20 | 17.29 | 501,291 | -0.25(-1.43%) |
Dec 12, 2018 | 17.53 | 17.76 | 17.37 | 17.54 | 417,590 | +0.34(+1.98%) |
Dec 11, 2018 | 18.00 | 18.01 | 17.06 | 17.20 | 249,371 | -0.39(-2.22%) |
Dec 10, 2018 | 17.16 | 17.76 | 17.01 | 17.59 | 373,906 | +0.35(+2.03%) |
Dec 07, 2018 | 17.77 | 17.85 | 17.08 | 17.24 | 276,400 | -0.41(-2.32%) |
Dec 06, 2018 | 16.63 | 17.67 | 16.44 | 17.65 | 589,737 | +0.73(+4.31%) |
Dec 04, 2018 | 17.91 | 18.07 | 16.78 | 16.92 | 710,800 | -1.09(-6.05%) |