Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.48 | 20.88 | 19.78 | 20.12 | 2,039,897 | -0.28(-1.37%) |
Feb 27, 2019 | 19.61 | 20.65 | 19.47 | 20.40 | 1,668,052 | +0.79(+4.03%) |
Feb 26, 2019 | 19.04 | 19.88 | 18.91 | 19.61 | 1,424,029 | +0.31(+1.61%) |
Feb 25, 2019 | 19.44 | 19.80 | 18.56 | 19.30 | 1,932,905 | +0.08(+0.42%) |
Feb 22, 2019 | 18.85 | 19.47 | 18.75 | 19.22 | 1,929,400 | +0.58(+3.11%) |
Feb 21, 2019 | 18.70 | 18.94 | 17.74 | 18.64 | 2,378,319 | -0.12(-0.64%) |
Feb 20, 2019 | 17.57 | 18.84 | 17.41 | 18.76 | 5,261,146 | +2.25(+13.63%) |
Feb 19, 2019 | 16.11 | 16.73 | 15.92 | 16.51 | 1,916,530 | +0.45(+2.80%) |
Feb 15, 2019 | 15.94 | 16.25 | 15.45 | 16.06 | 1,452,900 | +0.12(+0.75%) |
Feb 14, 2019 | 15.52 | 16.13 | 15.23 | 15.94 | 1,818,235 | +0.29(+1.85%) |
Feb 13, 2019 | 14.56 | 15.95 | 14.42 | 15.65 | 2,188,110 | +1.10(+7.56%) |
Feb 12, 2019 | 14.67 | 15.07 | 14.21 | 14.55 | 1,053,945 | +0.02(+0.14%) |
Feb 11, 2019 | 13.99 | 15.18 | 13.99 | 14.53 | 2,149,236 | +0.64(+4.61%) |
Feb 08, 2019 | 13.30 | 13.92 | 13.22 | 13.89 | 805,800 | +0.64(+4.83%) |
Feb 07, 2019 | 13.42 | 13.57 | 13.10 | 13.25 | 919,161 | -0.20(-1.49%) |
Feb 06, 2019 | 13.22 | 13.76 | 13.08 | 13.45 | 1,273,792 | +0.16(+1.20%) |
Feb 05, 2019 | 13.63 | 13.90 | 13.00 | 13.29 | 1,173,921 | -0.36(-2.64%) |
Feb 04, 2019 | 13.44 | 13.77 | 13.08 | 13.65 | 1,460,265 | +0.25(+1.87%) |
Feb 01, 2019 | 14.02 | 14.16 | 13.37 | 13.40 | 1,422,300 | -0.68(-4.83%) |
Jan 31, 2019 | 13.87 | 14.55 | 13.83 | 14.08 | 1,557,193 | +0.08(+0.57%) |
Jan 30, 2019 | 14.10 | 14.23 | 13.77 | 14.00 | 1,239,707 | +0.14(+1.01%) |
Jan 29, 2019 | 14.02 | 14.14 | 13.43 | 13.86 | 1,334,462 | -0.12(-0.86%) |
Jan 28, 2019 | 14.70 | 14.70 | 13.72 | 13.98 | 1,093,073 | -0.81(-5.48%) |
Jan 25, 2019 | 14.55 | 15.09 | 14.43 | 14.79 | 1,541,400 | +0.36(+2.49%) |
Jan 24, 2019 | 14.44 | 14.65 | 13.76 | 14.43 | 1,391,351 | +0.03(+0.21%) |
Jan 23, 2019 | 14.84 | 15.25 | 14.36 | 14.40 | 1,344,441 | -0.33(-2.24%) |
Jan 22, 2019 | 14.80 | 15.42 | 14.50 | 14.73 | 1,639,016 | -0.21(-1.41%) |
Jan 18, 2019 | 14.44 | 15.12 | 14.44 | 14.94 | 1,012,600 | +0.62(+4.33%) |
Jan 17, 2019 | 14.27 | 14.81 | 14.24 | 14.32 | 952,409 | +0.02(+0.14%) |
Jan 16, 2019 | 14.39 | 15.15 | 14.12 | 14.30 | 1,578,227 | +0.00(+0.00%) |
Jan 15, 2019 | 13.65 | 14.59 | 13.47 | 14.30 | 1,185,105 | +0.65(+4.76%) |
Jan 14, 2019 | 14.09 | 14.13 | 13.64 | 13.65 | 911,560 | -0.44(-3.12%) |
Jan 11, 2019 | 14.05 | 14.19 | 13.66 | 14.09 | 677,900 | -0.16(-1.12%) |
Jan 10, 2019 | 14.01 | 14.50 | 13.75 | 14.25 | 1,855,864 | +0.14(+0.99%) |
Jan 09, 2019 | 13.18 | 14.24 | 13.02 | 14.11 | 1,080,042 | +1.04(+7.96%) |
Jan 08, 2019 | 13.84 | 14.14 | 12.90 | 13.07 | 1,432,528 | -0.53(-3.90%) |
Jan 07, 2019 | 12.62 | 13.98 | 12.20 | 13.60 | 2,257,262 | +1.92(+16.44%) |
Jan 04, 2019 | 11.02 | 11.69 | 10.85 | 11.68 | 981,500 | +1.03(+9.67%) |
Jan 03, 2019 | 11.15 | 11.28 | 10.27 | 10.65 | 863,348 | -0.66(-5.84%) |
Jan 02, 2019 | 10.76 | 11.32 | 10.51 | 11.31 | 835,572 | +0.25(+2.26%) |
Dec 31, 2018 | 10.30 | 11.14 | 10.29 | 11.06 | 1,072,200 | +0.88(+8.64%) |
Dec 28, 2018 | 10.04 | 10.47 | 9.840 | 10.18 | 636,700 | +0.17(+1.70%) |
Dec 27, 2018 | 10.01 | 10.09 | 9.390 | 10.01 | 916,064 | -0.18(-1.77%) |
Dec 26, 2018 | 9.250 | 10.19 | 9.230 | 10.19 | 1,207,525 | +0.93(+10.04%) |
Dec 24, 2018 | 9.450 | 9.720 | 9.040 | 9.260 | 742,800 | -0.28(-2.94%) |
Dec 21, 2018 | 10.47 | 10.63 | 9.440 | 9.540 | 3,090,400 | -1.04(-9.83%) |
Dec 20, 2018 | 11.56 | 11.74 | 10.43 | 10.58 | 1,238,427 | -1.06(-9.11%) |
Dec 19, 2018 | 11.49 | 12.18 | 11.40 | 11.64 | 1,730,149 | +0.40(+3.56%) |
Dec 18, 2018 | 11.13 | 11.60 | 11.08 | 11.24 | 959,528 | +0.24(+2.18%) |
Dec 17, 2018 | 11.90 | 12.00 | 10.90 | 11.00 | 978,167 | -1.04(-8.64%) |
Dec 14, 2018 | 12.35 | 12.65 | 11.88 | 12.04 | 644,100 | -0.43(-3.45%) |
Dec 13, 2018 | 12.64 | 12.90 | 12.33 | 12.47 | 458,885 | -0.13(-1.03%) |
Dec 12, 2018 | 12.70 | 12.92 | 12.42 | 12.60 | 484,959 | +0.15(+1.20%) |
Dec 11, 2018 | 12.65 | 12.96 | 12.24 | 12.45 | 459,097 | +0.02(+0.16%) |
Dec 10, 2018 | 12.50 | 12.81 | 12.23 | 12.43 | 759,382 | +0.08(+0.65%) |
Dec 07, 2018 | 13.21 | 13.59 | 12.23 | 12.35 | 858,300 | -1.00(-7.49%) |
Dec 06, 2018 | 12.82 | 13.47 | 12.61 | 13.35 | 747,771 | +0.13(+0.98%) |
Dec 04, 2018 | 14.33 | 14.71 | 13.07 | 13.22 | 839,200 | -1.25(-8.64%) |