Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.97 | 19.88 | 17.71 | 18.06 | 10,038 | -1.12(-5.84%) |
Feb 27, 2019 | 19.39 | 19.46 | 18.55 | 19.18 | 4,142 | -0.14(-0.72%) |
Feb 26, 2019 | 19.53 | 20.30 | 19.32 | 19.32 | 5,600 | -0.21(-1.08%) |
Feb 25, 2019 | 20.09 | 20.16 | 19.11 | 19.53 | 5,001 | -0.70(-3.46%) |
Feb 22, 2019 | 20.09 | 20.41 | 18.95 | 20.23 | 8,200 | +0.00(+0.00%) |
Feb 21, 2019 | 20.93 | 21.24 | 19.18 | 20.23 | 21,833 | -1.12(-5.25%) |
Feb 20, 2019 | 20.79 | 25.41 | 20.79 | 21.35 | 112,493 | +1.19(+5.90%) |
Feb 19, 2019 | 18.62 | 20.86 | 18.62 | 20.16 | 36,481 | +1.33(+7.06%) |
Feb 15, 2019 | 18.83 | 19.46 | 18.34 | 18.83 | 6,557 | -0.07(-0.37%) |
Feb 14, 2019 | 18.48 | 18.90 | 17.64 | 18.90 | 9,084 | +0.14(+0.75%) |
Feb 13, 2019 | 17.50 | 19.53 | 17.50 | 18.76 | 27,106 | +1.26(+7.20%) |
Feb 12, 2019 | 18.62 | 18.90 | 17.50 | 17.50 | 4,614 | -0.35(-1.96%) |
Feb 11, 2019 | 17.36 | 20.02 | 17.36 | 17.85 | 33,973 | +0.49(+2.82%) |
Feb 08, 2019 | 18.48 | 18.48 | 17.15 | 17.36 | 8,414 | -0.28(-1.59%) |
Feb 07, 2019 | 18.97 | 18.97 | 17.50 | 17.64 | 9,461 | -0.42(-2.33%) |
Feb 06, 2019 | 18.90 | 18.90 | 18.01 | 18.06 | 3,412 | -0.28(-1.53%) |
Feb 05, 2019 | 18.20 | 19.04 | 17.71 | 18.34 | 9,234 | -0.70(-3.68%) |
Feb 04, 2019 | 17.64 | 19.60 | 17.50 | 19.04 | 33,417 | +1.40(+7.94%) |
Feb 01, 2019 | 18.06 | 18.55 | 17.50 | 17.64 | 5,914 | -0.56(-3.08%) |
Jan 31, 2019 | 18.13 | 18.62 | 17.85 | 18.20 | 8,367 | -0.28(-1.52%) |
Jan 30, 2019 | 19.25 | 19.25 | 18.34 | 18.48 | 6,936 | -1.05(-5.38%) |
Jan 29, 2019 | 18.20 | 19.60 | 17.64 | 19.53 | 9,835 | +1.19(+6.49%) |
Jan 28, 2019 | 19.53 | 19.60 | 17.50 | 18.34 | 12,383 | -0.77(-4.03%) |
Jan 25, 2019 | 19.81 | 19.88 | 18.97 | 19.11 | 6,057 | -0.70(-3.53%) |
Jan 24, 2019 | 19.60 | 20.30 | 19.60 | 19.81 | 6,691 | +0.28(+1.43%) |
Jan 23, 2019 | 19.32 | 22.05 | 18.27 | 19.53 | 31,351 | +0.14(+0.72%) |
Jan 22, 2019 | 18.55 | 19.60 | 18.41 | 19.39 | 7,112 | +0.77(+4.14%) |
Jan 18, 2019 | 19.46 | 19.46 | 18.20 | 18.62 | 13,757 | -0.91(-4.66%) |
Jan 17, 2019 | 19.67 | 19.95 | 18.90 | 19.53 | 8,818 | +0.63(+3.33%) |
Jan 16, 2019 | 20.65 | 20.72 | 17.92 | 18.90 | 31,387 | -1.96(-9.40%) |
Jan 15, 2019 | 23.52 | 23.52 | 20.79 | 20.86 | 23,167 | -2.80(-11.83%) |
Jan 14, 2019 | 24.22 | 25.41 | 23.52 | 23.66 | 10,979 | -0.56(-2.31%) |
Jan 11, 2019 | 24.99 | 26.04 | 23.52 | 24.22 | 23,842 | -0.49(-1.98%) |
Jan 10, 2019 | 25.55 | 28.00 | 24.50 | 24.71 | 78,494 | -0.49(-1.94%) |
Jan 09, 2019 | 24.29 | 27.09 | 24.15 | 25.20 | 82,991 | +1.68(+7.14%) |
Jan 08, 2019 | 24.50 | 24.85 | 23.45 | 23.52 | 19,792 | -0.07(-0.30%) |
Jan 07, 2019 | 24.08 | 25.20 | 23.52 | 23.59 | 15,851 | -0.70(-2.88%) |
Jan 04, 2019 | 22.75 | 26.60 | 22.75 | 24.29 | 45,200 | +1.40(+6.12%) |
Jan 03, 2019 | 21.21 | 25.55 | 21.00 | 22.89 | 76,574 | +1.33(+6.17%) |
Jan 02, 2019 | 21.77 | 22.47 | 19.67 | 21.56 | 36,616 | +0.21(+0.98%) |
Dec 31, 2018 | 23.66 | 23.80 | 19.95 | 21.35 | 65,771 | -2.45(-10.29%) |
Dec 28, 2018 | 20.93 | 29.19 | 19.88 | 23.80 | 908,628 | +3.92(+19.72%) |
Dec 27, 2018 | 14.49 | 25.90 | 14.49 | 19.88 | 277,207 | +5.11(+34.60%) |
Dec 26, 2018 | 16.24 | 16.45 | 13.65 | 14.77 | 51,013 | -1.61(-9.83%) |
Dec 24, 2018 | 18.13 | 18.76 | 15.12 | 16.38 | 24,314 | -1.75(-9.65%) |
Dec 21, 2018 | 21.42 | 22.40 | 17.22 | 18.13 | 30,071 | -3.36(-15.64%) |
Dec 20, 2018 | 22.19 | 25.41 | 21.07 | 21.49 | 35,390 | -0.91(-4.06%) |
Dec 19, 2018 | 23.45 | 23.86 | 22.33 | 22.40 | 28,858 | -1.26(-5.33%) |
Dec 18, 2018 | 26.74 | 27.79 | 23.45 | 23.66 | 18,142 | -3.22(-11.98%) |
Dec 17, 2018 | 27.86 | 28.91 | 26.25 | 26.88 | 32,514 | -0.91(-3.27%) |
Dec 14, 2018 | 27.72 | 29.19 | 27.02 | 27.79 | 42,157 | +0.14(+0.51%) |
Dec 13, 2018 | 27.65 | 30.38 | 26.60 | 27.65 | 105,873 | -0.21(-0.75%) |
Dec 12, 2018 | 27.86 | 29.05 | 27.37 | 27.86 | 45,969 | -1.19(-4.10%) |
Dec 11, 2018 | 27.93 | 31.08 | 27.86 | 29.05 | 66,144 | +1.05(+3.75%) |
Dec 10, 2018 | 28.07 | 34.16 | 27.02 | 28.00 | 92,178 | -0.42(-1.48%) |
Dec 07, 2018 | 31.71 | 31.71 | 27.30 | 28.42 | 38,871 | -2.52(-8.14%) |
Dec 06, 2018 | 33.39 | 35.49 | 28.84 | 30.94 | 72,303 | -2.31(-6.95%) |
Dec 04, 2018 | 32.76 | 42.00 | 31.01 | 33.25 | 315,985 | +2.87(+9.45%) |