Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 22.45 | 23.03 | 22.05 | 22.60 | 510,999 | +0.50(+2.26%) |
Feb 27, 2019 | 23.37 | 23.83 | 21.53 | 22.10 | 1,552,361 | -1.60(-6.75%) |
Feb 26, 2019 | 21.60 | 24.40 | 21.56 | 23.70 | 2,522,353 | +2.05(+9.47%) |
Feb 25, 2019 | 20.54 | 22.30 | 19.83 | 21.65 | 1,917,872 | +1.77(+8.90%) |
Feb 22, 2019 | 19.35 | 20.04 | 19.35 | 19.88 | 567,600 | +0.54(+2.79%) |
Feb 21, 2019 | 19.74 | 19.98 | 18.88 | 19.34 | 822,625 | -0.58(-2.91%) |
Feb 20, 2019 | 21.12 | 21.24 | 19.13 | 19.92 | 1,159,989 | -0.91(-4.37%) |
Feb 19, 2019 | 21.51 | 21.51 | 20.05 | 20.83 | 1,204,675 | -0.61(-2.85%) |
Feb 15, 2019 | 19.94 | 21.47 | 19.70 | 21.44 | 2,087,400 | +1.78(+9.05%) |
Feb 14, 2019 | 18.64 | 19.96 | 18.63 | 19.66 | 1,090,646 | +1.13(+6.10%) |
Feb 13, 2019 | 18.99 | 19.22 | 18.30 | 18.53 | 1,331,113 | -0.16(-0.86%) |
Feb 12, 2019 | 18.21 | 18.76 | 17.60 | 18.69 | 752,428 | +0.52(+2.86%) |
Feb 11, 2019 | 17.99 | 18.65 | 17.75 | 18.17 | 597,890 | +0.18(+1.00%) |
Feb 08, 2019 | 17.10 | 18.15 | 17.10 | 17.99 | 685,700 | +0.94(+5.51%) |
Feb 07, 2019 | 17.95 | 18.07 | 17.04 | 17.05 | 527,559 | -1.09(-6.01%) |
Feb 06, 2019 | 17.25 | 18.39 | 17.11 | 18.14 | 1,015,885 | +0.96(+5.59%) |
Feb 05, 2019 | 16.29 | 17.49 | 16.21 | 17.18 | 652,724 | +0.91(+5.59%) |
Feb 04, 2019 | 16.22 | 16.49 | 15.95 | 16.27 | 297,821 | +0.05(+0.31%) |
Feb 01, 2019 | 16.80 | 17.01 | 15.90 | 16.22 | 617,200 | -0.38(-2.29%) |
Jan 31, 2019 | 15.24 | 17.48 | 15.24 | 16.60 | 2,257,316 | +1.47(+9.72%) |
Jan 30, 2019 | 14.72 | 15.55 | 14.65 | 15.13 | 758,899 | +0.50(+3.42%) |
Jan 29, 2019 | 14.46 | 14.88 | 14.45 | 14.63 | 591,755 | +0.18(+1.25%) |
Jan 28, 2019 | 14.84 | 14.84 | 14.45 | 14.45 | 656,519 | -0.46(-3.09%) |
Jan 25, 2019 | 14.80 | 14.92 | 14.40 | 14.91 | 942,200 | +0.27(+1.84%) |
Jan 24, 2019 | 14.90 | 15.19 | 14.64 | 14.64 | 452,909 | -0.15(-1.01%) |
Jan 23, 2019 | 15.59 | 15.92 | 14.76 | 14.79 | 651,802 | -0.77(-4.95%) |
Jan 22, 2019 | 16.62 | 16.63 | 15.35 | 15.56 | 636,903 | -1.13(-6.77%) |
Jan 18, 2019 | 16.46 | 16.80 | 16.25 | 16.69 | 629,900 | +0.38(+2.33%) |
Jan 17, 2019 | 16.05 | 16.53 | 16.05 | 16.31 | 315,678 | +0.05(+0.31%) |
Jan 16, 2019 | 16.80 | 16.95 | 16.26 | 16.26 | 272,804 | -0.33(-1.99%) |
Jan 15, 2019 | 17.00 | 17.00 | 16.41 | 16.59 | 468,080 | -0.15(-0.90%) |
Jan 14, 2019 | 17.00 | 17.06 | 16.72 | 16.74 | 612,922 | -0.26(-1.53%) |
Jan 11, 2019 | 16.60 | 17.06 | 16.53 | 17.00 | 580,500 | +0.52(+3.16%) |
Jan 10, 2019 | 16.36 | 16.51 | 16.00 | 16.48 | 487,284 | +0.15(+0.92%) |
Jan 09, 2019 | 17.20 | 17.25 | 16.15 | 16.33 | 1,186,380 | -0.62(-3.66%) |
Jan 08, 2019 | 17.35 | 17.47 | 16.05 | 16.95 | 1,892,977 | +0.68(+4.18%) |
Jan 07, 2019 | 17.54 | 17.94 | 16.18 | 16.27 | 1,585,242 | -0.69(-4.07%) |
Jan 04, 2019 | 16.00 | 17.50 | 15.89 | 16.96 | 1,652,000 | +1.46(+9.42%) |
Jan 03, 2019 | 15.49 | 16.08 | 15.20 | 15.50 | 1,588,921 | +0.17(+1.11%) |
Jan 02, 2019 | 14.93 | 15.45 | 14.51 | 15.33 | 2,317,024 | +0.06(+0.39%) |
Dec 31, 2018 | 14.24 | 15.30 | 14.21 | 15.27 | 994,700 | +1.12(+7.92%) |
Dec 28, 2018 | 14.72 | 14.85 | 13.82 | 14.15 | 929,000 | -0.50(-3.41%) |
Dec 27, 2018 | 13.49 | 14.95 | 13.27 | 14.65 | 1,769,450 | +1.13(+8.36%) |
Dec 26, 2018 | 14.15 | 14.31 | 13.03 | 13.52 | 1,817,811 | -0.51(-3.64%) |
Dec 24, 2018 | 14.32 | 14.32 | 13.75 | 14.03 | 665,400 | -0.44(-3.04%) |
Dec 21, 2018 | 15.40 | 15.50 | 13.95 | 14.47 | 2,063,200 | -1.03(-6.65%) |
Dec 20, 2018 | 16.00 | 16.14 | 14.75 | 15.50 | 2,365,173 | -0.68(-4.20%) |
Dec 19, 2018 | 16.86 | 17.37 | 16.00 | 16.18 | 941,062 | -0.82(-4.82%) |
Dec 18, 2018 | 17.10 | 17.25 | 16.25 | 17.00 | 1,621,604 | +0.00(+0.00%) |
Dec 17, 2018 | 18.33 | 18.47 | 16.90 | 17.00 | 1,580,842 | -1.32(-7.21%) |
Dec 14, 2018 | 18.75 | 18.88 | 18.25 | 18.32 | 746,400 | -0.44(-2.35%) |
Dec 13, 2018 | 19.25 | 19.29 | 18.68 | 18.76 | 1,607,779 | +0.08(+0.43%) |
Dec 12, 2018 | 18.55 | 19.48 | 18.02 | 18.68 | 2,590,673 | +0.67(+3.72%) |
Dec 11, 2018 | 20.55 | 20.66 | 17.99 | 18.01 | 3,434,621 | -0.79(-4.20%) |
Dec 10, 2018 | 18.90 | 19.44 | 18.00 | 18.80 | 4,164,609 | +0.20(+1.08%) |