Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.52 | 20.31 | 18.89 | 19.97 | 4,567,284 | +0.36(+1.84%) |
Feb 27, 2019 | 19.07 | 19.64 | 18.71 | 19.61 | 1,084,457 | +0.50(+2.62%) |
Feb 26, 2019 | 19.47 | 19.50 | 18.81 | 19.11 | 975,430 | -0.41(-2.10%) |
Feb 25, 2019 | 19.75 | 19.84 | 19.17 | 19.52 | 1,023,304 | -0.19(-0.96%) |
Feb 22, 2019 | 19.56 | 19.86 | 19.38 | 19.71 | 1,134,600 | +0.65(+3.41%) |
Feb 21, 2019 | 18.60 | 19.21 | 18.26 | 19.06 | 831,476 | +0.41(+2.20%) |
Feb 20, 2019 | 19.03 | 19.24 | 18.47 | 18.65 | 1,501,032 | -0.45(-2.36%) |
Feb 19, 2019 | 19.64 | 19.90 | 18.52 | 19.10 | 2,143,251 | -0.89(-4.45%) |
Feb 15, 2019 | 18.71 | 20.08 | 18.71 | 19.99 | 4,779,200 | +1.66(+9.06%) |
Feb 14, 2019 | 18.14 | 18.70 | 17.97 | 18.33 | 1,375,308 | +0.17(+0.94%) |
Feb 13, 2019 | 18.19 | 18.39 | 17.74 | 18.16 | 902,427 | -0.02(-0.11%) |
Feb 12, 2019 | 18.46 | 18.46 | 18.00 | 18.18 | 819,443 | +0.06(+0.33%) |
Feb 11, 2019 | 18.21 | 18.42 | 18.07 | 18.12 | 628,741 | -0.02(-0.11%) |
Feb 08, 2019 | 17.71 | 18.22 | 17.70 | 18.14 | 533,900 | +0.41(+2.31%) |
Feb 07, 2019 | 18.26 | 18.37 | 17.23 | 17.73 | 1,152,466 | -0.58(-3.17%) |
Feb 06, 2019 | 18.56 | 18.68 | 17.99 | 18.31 | 754,454 | -0.37(-1.98%) |
Feb 05, 2019 | 18.33 | 18.69 | 18.19 | 18.68 | 701,977 | +0.46(+2.52%) |
Feb 04, 2019 | 17.83 | 18.36 | 17.54 | 18.22 | 1,115,961 | +0.75(+4.29%) |
Feb 01, 2019 | 17.90 | 17.98 | 17.40 | 17.47 | 571,600 | -0.42(-2.35%) |
Jan 31, 2019 | 17.24 | 17.91 | 17.21 | 17.89 | 779,754 | +0.71(+4.13%) |
Jan 30, 2019 | 17.70 | 17.88 | 17.14 | 17.18 | 1,077,262 | -0.42(-2.39%) |
Jan 29, 2019 | 17.00 | 17.93 | 17.00 | 17.60 | 746,586 | +0.66(+3.90%) |
Jan 28, 2019 | 16.60 | 17.10 | 16.33 | 16.94 | 392,514 | +0.23(+1.38%) |
Jan 25, 2019 | 16.25 | 16.82 | 16.12 | 16.71 | 391,100 | +0.58(+3.60%) |
Jan 24, 2019 | 16.10 | 16.18 | 15.59 | 16.13 | 485,560 | +0.27(+1.70%) |
Jan 23, 2019 | 16.11 | 16.39 | 15.70 | 15.86 | 665,796 | -0.30(-1.86%) |
Jan 22, 2019 | 17.75 | 17.83 | 16.15 | 16.16 | 1,383,840 | -2.32(-12.55%) |
Jan 18, 2019 | 17.93 | 18.68 | 17.66 | 18.48 | 1,126,100 | +0.47(+2.61%) |
Jan 17, 2019 | 17.25 | 18.07 | 17.18 | 18.01 | 791,413 | +0.64(+3.68%) |
Jan 16, 2019 | 17.23 | 17.62 | 16.55 | 17.37 | 768,886 | +0.17(+0.99%) |
Jan 15, 2019 | 17.16 | 17.36 | 16.63 | 17.20 | 1,345,724 | +0.08(+0.47%) |
Jan 14, 2019 | 16.92 | 17.22 | 16.71 | 17.12 | 678,570 | +0.16(+0.94%) |
Jan 11, 2019 | 16.31 | 16.97 | 16.15 | 16.96 | 544,500 | +0.60(+3.67%) |
Jan 10, 2019 | 15.66 | 16.39 | 15.52 | 16.36 | 633,732 | +0.58(+3.68%) |
Jan 09, 2019 | 15.12 | 15.90 | 15.11 | 15.78 | 602,831 | +0.22(+1.41%) |
Jan 08, 2019 | 15.33 | 15.63 | 14.95 | 15.56 | 589,821 | -0.24(-1.52%) |
Jan 07, 2019 | 15.25 | 15.88 | 15.14 | 15.80 | 537,362 | +0.60(+3.95%) |
Jan 04, 2019 | 14.88 | 15.48 | 14.72 | 15.20 | 457,700 | +0.55(+3.75%) |
Jan 03, 2019 | 14.51 | 15.13 | 14.19 | 14.65 | 577,375 | +0.08(+0.55%) |
Jan 02, 2019 | 14.01 | 14.75 | 13.90 | 14.57 | 423,841 | +0.17(+1.18%) |
Dec 31, 2018 | 14.47 | 14.51 | 13.92 | 14.40 | 909,800 | -0.06(-0.41%) |
Dec 28, 2018 | 15.26 | 15.35 | 14.10 | 14.46 | 822,500 | -0.73(-4.81%) |
Dec 27, 2018 | 14.62 | 15.20 | 14.06 | 15.19 | 731,256 | +0.26(+1.74%) |
Dec 26, 2018 | 13.96 | 15.02 | 13.67 | 14.93 | 597,127 | +1.01(+7.26%) |
Dec 24, 2018 | 13.91 | 14.17 | 13.81 | 13.92 | 431,100 | -0.17(-1.21%) |
Dec 21, 2018 | 14.21 | 14.38 | 13.56 | 14.09 | 1,102,600 | -0.12(-0.84%) |
Dec 20, 2018 | 14.55 | 14.68 | 14.05 | 14.21 | 1,000,766 | -0.32(-2.20%) |
Dec 19, 2018 | 15.18 | 15.28 | 14.42 | 14.53 | 1,042,761 | -0.61(-4.03%) |
Dec 18, 2018 | 15.50 | 15.69 | 15.00 | 15.14 | 570,197 | -0.24(-1.56%) |
Dec 17, 2018 | 15.90 | 16.13 | 15.31 | 15.38 | 798,230 | -0.53(-3.33%) |
Dec 14, 2018 | 16.43 | 16.60 | 15.90 | 15.91 | 743,200 | -0.87(-5.18%) |
Dec 13, 2018 | 17.15 | 17.41 | 16.57 | 16.78 | 820,276 | -0.29(-1.70%) |
Dec 12, 2018 | 16.93 | 17.32 | 16.85 | 17.07 | 533,928 | +0.27(+1.61%) |
Dec 11, 2018 | 17.09 | 17.26 | 16.61 | 16.80 | 553,134 | -0.19(-1.12%) |
Dec 10, 2018 | 17.48 | 17.49 | 16.80 | 16.99 | 927,253 | -0.47(-2.69%) |
Dec 07, 2018 | 17.57 | 17.94 | 17.27 | 17.46 | 1,324,000 | -0.12(-0.68%) |
Dec 06, 2018 | 16.58 | 17.61 | 16.31 | 17.58 | 1,329,342 | +0.78(+4.64%) |
Dec 04, 2018 | 17.02 | 17.18 | 16.69 | 16.80 | 896,100 | -0.35(-2.04%) |