Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.60 | 18.79 | 18.60 | 18.75 | 249,091 | +0.04(+0.21%) |
Feb 27, 2019 | 18.53 | 18.78 | 18.47 | 18.71 | 311,099 | +0.11(+0.59%) |
Feb 26, 2019 | 18.79 | 18.89 | 18.50 | 18.60 | 472,203 | -0.24(-1.26%) |
Feb 25, 2019 | 19.11 | 19.19 | 18.83 | 18.84 | 382,858 | -0.26(-1.35%) |
Feb 22, 2019 | 19.06 | 19.28 | 19.02 | 19.09 | 478,753 | -0.12(-0.64%) |
Feb 21, 2019 | 19.11 | 19.25 | 19.06 | 19.22 | 694,640 | +0.16(+0.86%) |
Feb 20, 2019 | 18.98 | 19.07 | 18.91 | 19.05 | 594,887 | +0.05(+0.27%) |
Feb 19, 2019 | 18.93 | 19.14 | 18.74 | 19.00 | 957,586 | +0.10(+0.53%) |
Feb 15, 2019 | 18.87 | 19.04 | 18.83 | 18.90 | 717,094 | +0.10(+0.54%) |
Feb 14, 2019 | 18.88 | 19.02 | 18.52 | 18.80 | 1,451,204 | -0.54(-2.80%) |
Feb 13, 2019 | 19.02 | 19.75 | 18.90 | 19.34 | 891,613 | -0.30(-1.51%) |
Feb 12, 2019 | 19.67 | 19.80 | 19.46 | 19.64 | 670,224 | +0.01(+0.06%) |
Feb 11, 2019 | 19.23 | 19.64 | 19.22 | 19.63 | 664,626 | +0.41(+2.13%) |
Feb 08, 2019 | 18.90 | 19.33 | 18.71 | 19.22 | 506,473 | +0.25(+1.33%) |
Feb 07, 2019 | 18.84 | 18.98 | 18.69 | 18.96 | 384,147 | +0.08(+0.43%) |
Feb 06, 2019 | 18.90 | 19.00 | 18.85 | 18.88 | 501,861 | -0.07(-0.37%) |
Feb 05, 2019 | 19.33 | 19.37 | 18.88 | 18.95 | 719,413 | -0.32(-1.63%) |
Feb 04, 2019 | 19.30 | 19.49 | 19.24 | 19.27 | 430,594 | -0.04(-0.23%) |
Feb 01, 2019 | 19.21 | 19.41 | 19.21 | 19.31 | 499,966 | +0.10(+0.52%) |
Jan 31, 2019 | 18.95 | 19.32 | 18.90 | 19.21 | 701,146 | +0.29(+1.53%) |
Jan 30, 2019 | 19.00 | 19.15 | 18.84 | 18.92 | 554,145 | -0.07(-0.36%) |
Jan 29, 2019 | 19.13 | 19.22 | 18.98 | 18.99 | 289,361 | -0.11(-0.59%) |
Jan 28, 2019 | 18.96 | 19.16 | 18.96 | 19.10 | 308,623 | +0.11(+0.56%) |
Jan 25, 2019 | 19.06 | 19.29 | 18.95 | 19.00 | 542,185 | +0.09(+0.47%) |
Jan 24, 2019 | 18.74 | 19.06 | 18.74 | 18.91 | 426,817 | +0.13(+0.67%) |
Jan 23, 2019 | 18.64 | 18.81 | 18.52 | 18.78 | 406,614 | +0.20(+1.05%) |
Jan 22, 2019 | 18.59 | 18.95 | 18.52 | 18.59 | 721,600 | -0.37(-1.96%) |
Jan 18, 2019 | 18.80 | 19.03 | 18.71 | 18.96 | 622,021 | +0.34(+1.83%) |
Jan 17, 2019 | 18.55 | 18.83 | 18.38 | 18.62 | 590,006 | +0.05(+0.27%) |
Jan 16, 2019 | 18.24 | 18.69 | 18.24 | 18.57 | 593,303 | +0.40(+2.18%) |
Jan 15, 2019 | 17.73 | 18.17 | 17.73 | 18.17 | 357,172 | +0.32(+1.80%) |
Jan 14, 2019 | 17.91 | 18.23 | 17.75 | 17.85 | 723,384 | -0.09(-0.49%) |
Jan 11, 2019 | 17.71 | 17.99 | 17.59 | 17.94 | 781,534 | +0.20(+1.10%) |
Jan 10, 2019 | 17.68 | 17.85 | 17.62 | 17.74 | 864,470 | +0.06(+0.36%) |
Jan 09, 2019 | 17.76 | 18.40 | 17.67 | 17.68 | 768,519 | -0.03(-0.14%) |
Jan 08, 2019 | 17.78 | 17.92 | 17.52 | 17.70 | 789,391 | +0.09(+0.50%) |
Jan 07, 2019 | 17.70 | 17.98 | 17.52 | 17.62 | 781,742 | -0.09(-0.50%) |
Jan 04, 2019 | 17.60 | 18.06 | 17.58 | 17.70 | 799,946 | +0.40(+2.29%) |
Jan 03, 2019 | 17.16 | 17.64 | 16.99 | 17.31 | 844,694 | +0.13(+0.73%) |
Jan 02, 2019 | 16.99 | 17.67 | 16.95 | 17.18 | 1,364,218 | -0.03(-0.18%) |
Dec 31, 2018 | 16.90 | 17.40 | 16.90 | 17.21 | 926,604 | +0.32(+1.86%) |
Dec 28, 2018 | 16.56 | 17.04 | 16.56 | 16.90 | 1,019,296 | +0.48(+2.92%) |
Dec 27, 2018 | 16.07 | 16.43 | 15.59 | 16.42 | 942,447 | +0.24(+1.48%) |
Dec 26, 2018 | 14.92 | 16.20 | 14.92 | 16.18 | 1,107,825 | +1.26(+8.45%) |
Dec 24, 2018 | 15.12 | 15.24 | 14.71 | 14.92 | 1,029,137 | -0.38(-2.51%) |
Dec 21, 2018 | 15.64 | 16.21 | 15.25 | 15.30 | 1,181,666 | -0.42(-2.65%) |
Dec 20, 2018 | 15.75 | 16.10 | 15.51 | 15.72 | 967,595 | -0.11(-0.68%) |
Dec 19, 2018 | 16.09 | 16.68 | 15.82 | 15.83 | 938,167 | -0.42(-2.56%) |
Dec 18, 2018 | 16.02 | 16.73 | 16.02 | 16.24 | 833,471 | +0.27(+1.70%) |
Dec 17, 2018 | 16.50 | 16.89 | 15.85 | 15.97 | 1,705,779 | -0.63(-3.79%) |
Dec 14, 2018 | 17.09 | 17.39 | 16.48 | 16.60 | 1,105,640 | -0.76(-4.36%) |
Dec 13, 2018 | 17.10 | 17.43 | 16.95 | 17.36 | 854,396 | +0.19(+1.10%) |
Dec 12, 2018 | 16.82 | 17.31 | 16.81 | 17.17 | 1,282,163 | +0.35(+2.10%) |
Dec 11, 2018 | 17.08 | 17.48 | 16.78 | 16.82 | 1,695,346 | -0.26(-1.55%) |
Dec 10, 2018 | 17.33 | 17.56 | 16.31 | 17.08 | 2,341,263 | -0.67(-3.76%) |
Dec 07, 2018 | 17.48 | 17.96 | 17.48 | 17.75 | 789,629 | +0.36(+2.07%) |
Dec 06, 2018 | 17.72 | 18.16 | 16.31 | 17.39 | 3,670,615 | -1.50(-7.94%) |
Dec 04, 2018 | 19.47 | 19.47 | 18.74 | 18.89 | 469,174 | -0.55(-2.82%) |