Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.67 | 17.67 | 16.83 | 17.20 | 167,606 | -0.53(-3.02%) |
Feb 27, 2019 | 21.35 | 21.35 | 17.71 | 17.74 | 304,276 | -3.45(-16.27%) |
Feb 26, 2019 | 21.05 | 21.31 | 20.84 | 21.19 | 79,520 | +0.14(+0.65%) |
Feb 25, 2019 | 21.25 | 21.36 | 20.91 | 21.05 | 104,186 | -0.02(-0.08%) |
Feb 22, 2019 | 20.99 | 21.13 | 20.78 | 21.07 | 77,846 | +0.25(+1.22%) |
Feb 21, 2019 | 20.87 | 21.17 | 20.68 | 20.81 | 106,456 | -0.08(-0.41%) |
Feb 20, 2019 | 20.72 | 21.14 | 20.64 | 20.90 | 61,832 | +0.21(+1.03%) |
Feb 19, 2019 | 21.39 | 21.51 | 20.55 | 20.68 | 97,362 | -0.70(-3.30%) |
Feb 15, 2019 | 21.18 | 21.65 | 21.00 | 21.39 | 72,664 | +0.35(+1.65%) |
Feb 14, 2019 | 20.44 | 21.21 | 20.43 | 21.04 | 89,351 | +0.54(+2.65%) |
Feb 13, 2019 | 20.79 | 20.91 | 20.30 | 20.50 | 67,604 | -0.35(-1.67%) |
Feb 12, 2019 | 20.35 | 20.85 | 20.34 | 20.85 | 58,707 | +0.68(+3.37%) |
Feb 11, 2019 | 20.04 | 20.27 | 19.94 | 20.17 | 26,251 | +0.18(+0.89%) |
Feb 08, 2019 | 19.85 | 20.12 | 19.71 | 19.99 | 42,515 | +0.05(+0.26%) |
Feb 07, 2019 | 20.10 | 20.30 | 19.76 | 19.94 | 47,297 | -0.25(-1.26%) |
Feb 06, 2019 | 20.05 | 20.32 | 19.78 | 20.19 | 74,788 | +0.19(+0.93%) |
Feb 05, 2019 | 19.63 | 20.03 | 19.63 | 20.00 | 51,243 | +0.43(+2.21%) |
Feb 04, 2019 | 19.63 | 19.68 | 19.29 | 19.57 | 42,973 | +0.00(+0.00%) |
Feb 01, 2019 | 19.83 | 19.83 | 19.44 | 19.57 | 32,740 | -0.25(-1.24%) |
Jan 31, 2019 | 19.72 | 20.00 | 19.49 | 19.82 | 52,091 | +0.23(+1.17%) |
Jan 30, 2019 | 19.85 | 19.85 | 19.32 | 19.59 | 60,195 | -0.08(-0.39%) |
Jan 29, 2019 | 19.78 | 19.78 | 19.50 | 19.67 | 60,816 | -0.02(-0.09%) |
Jan 28, 2019 | 20.04 | 20.04 | 19.52 | 19.68 | 89,354 | -0.59(-2.89%) |
Jan 25, 2019 | 20.29 | 20.57 | 20.16 | 20.27 | 65,833 | +0.17(+0.85%) |
Jan 24, 2019 | 20.12 | 20.25 | 19.82 | 20.10 | 73,155 | -0.07(-0.34%) |
Jan 23, 2019 | 20.79 | 20.96 | 20.06 | 20.17 | 91,543 | -0.64(-3.06%) |
Jan 22, 2019 | 20.54 | 20.80 | 20.39 | 20.80 | 97,343 | +0.26(+1.28%) |
Jan 18, 2019 | 20.23 | 20.82 | 20.21 | 20.54 | 73,018 | +0.37(+1.85%) |
Jan 17, 2019 | 20.03 | 20.37 | 20.03 | 20.17 | 111,856 | +0.03(+0.13%) |
Jan 16, 2019 | 20.70 | 20.79 | 20.06 | 20.14 | 98,747 | -0.53(-2.59%) |
Jan 15, 2019 | 20.41 | 20.76 | 20.06 | 20.68 | 153,609 | +0.31(+1.54%) |
Jan 14, 2019 | 19.80 | 20.48 | 19.52 | 20.36 | 117,268 | +0.44(+2.22%) |
Jan 11, 2019 | 19.45 | 19.98 | 19.26 | 19.92 | 85,030 | +0.37(+1.87%) |
Jan 10, 2019 | 19.48 | 19.64 | 19.34 | 19.55 | 72,394 | -0.13(-0.65%) |
Jan 09, 2019 | 19.87 | 19.96 | 19.54 | 19.68 | 63,347 | -0.12(-0.60%) |
Jan 08, 2019 | 19.70 | 19.94 | 19.20 | 19.80 | 106,806 | +0.19(+0.95%) |
Jan 07, 2019 | 19.62 | 19.69 | 18.99 | 19.61 | 132,166 | -0.03(-0.17%) |
Jan 04, 2019 | 19.92 | 20.17 | 19.50 | 19.65 | 135,201 | -0.04(-0.22%) |
Jan 03, 2019 | 20.85 | 20.85 | 19.55 | 19.69 | 125,134 | -1.19(-5.69%) |
Jan 02, 2019 | 20.00 | 20.91 | 19.91 | 20.88 | 123,816 | +0.59(+2.93%) |
Dec 31, 2018 | 20.04 | 20.60 | 19.95 | 20.29 | 192,202 | +0.25(+1.27%) |
Dec 28, 2018 | 19.76 | 20.13 | 19.65 | 20.03 | 134,729 | +0.20(+1.03%) |
Dec 27, 2018 | 19.61 | 19.92 | 19.10 | 19.83 | 117,899 | -0.21(-1.06%) |
Dec 26, 2018 | 19.19 | 20.13 | 19.16 | 20.04 | 144,615 | +0.77(+4.01%) |
Dec 24, 2018 | 19.71 | 19.91 | 19.25 | 19.27 | 144,387 | -0.95(-4.70%) |
Dec 21, 2018 | 21.28 | 21.86 | 19.87 | 20.22 | 392,412 | -1.06(-4.99%) |
Dec 20, 2018 | 20.40 | 21.77 | 20.25 | 21.28 | 475,009 | +1.03(+5.10%) |
Dec 19, 2018 | 20.31 | 20.90 | 20.11 | 20.25 | 235,591 | -0.01(-0.07%) |
Dec 18, 2018 | 19.82 | 20.55 | 19.82 | 20.26 | 207,286 | +0.47(+2.35%) |
Dec 17, 2018 | 21.04 | 21.04 | 19.55 | 19.80 | 289,516 | -0.57(-2.78%) |
Dec 14, 2018 | 20.55 | 20.87 | 20.35 | 20.36 | 157,513 | -0.39(-1.88%) |
Dec 13, 2018 | 21.58 | 22.22 | 20.56 | 20.75 | 382,086 | -0.71(-3.33%) |
Dec 12, 2018 | 20.33 | 21.83 | 20.19 | 21.47 | 481,043 | +1.40(+6.99%) |
Dec 11, 2018 | 21.72 | 22.00 | 19.03 | 20.07 | 390,704 | -0.40(-1.94%) |
Dec 10, 2018 | 18.88 | 20.95 | 18.84 | 20.46 | 392,096 | +2.92(+16.64%) |
Dec 07, 2018 | 18.10 | 18.29 | 17.45 | 17.54 | 79,646 | -0.57(-3.16%) |
Dec 06, 2018 | 18.60 | 18.62 | 17.84 | 18.12 | 130,780 | -0.82(-4.31%) |
Dec 04, 2018 | 19.29 | 19.49 | 18.87 | 18.93 | 131,558 | -0.49(-2.50%) |