Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.93 | 17.93 | 16.73 | 16.73 | 218,063 | -1.27(-7.06%) |
Feb 27, 2019 | 18.28 | 18.42 | 17.83 | 18.00 | 116,708 | -0.34(-1.85%) |
Feb 26, 2019 | 18.08 | 18.45 | 17.92 | 18.34 | 166,485 | +0.14(+0.77%) |
Feb 25, 2019 | 17.98 | 18.70 | 17.96 | 18.20 | 343,260 | +0.48(+2.71%) |
Feb 22, 2019 | 18.23 | 19.25 | 17.70 | 17.72 | 420,100 | -0.50(-2.74%) |
Feb 21, 2019 | 18.75 | 18.89 | 16.59 | 18.22 | 621,800 | -1.19(-6.13%) |
Feb 20, 2019 | 17.88 | 19.94 | 17.88 | 19.41 | 645,477 | +1.57(+8.80%) |
Feb 19, 2019 | 17.99 | 18.20 | 17.75 | 17.84 | 205,508 | -0.15(-0.83%) |
Feb 15, 2019 | 17.48 | 18.08 | 17.16 | 17.99 | 518,800 | +0.84(+4.90%) |
Feb 14, 2019 | 16.70 | 17.23 | 16.59 | 17.15 | 118,689 | +0.44(+2.63%) |
Feb 13, 2019 | 17.47 | 17.80 | 16.36 | 16.71 | 202,050 | -0.62(-3.58%) |
Feb 12, 2019 | 16.37 | 17.34 | 16.25 | 17.33 | 171,134 | +1.13(+6.98%) |
Feb 11, 2019 | 16.00 | 16.20 | 15.80 | 16.20 | 81,227 | +0.24(+1.50%) |
Feb 08, 2019 | 15.53 | 16.04 | 15.49 | 15.96 | 95,600 | +0.27(+1.72%) |
Feb 07, 2019 | 15.85 | 16.08 | 15.54 | 15.69 | 110,224 | -0.44(-2.73%) |
Feb 06, 2019 | 16.12 | 16.57 | 16.06 | 16.13 | 88,773 | +0.09(+0.56%) |
Feb 05, 2019 | 15.67 | 16.23 | 15.67 | 16.04 | 116,897 | +0.33(+2.10%) |
Feb 04, 2019 | 15.22 | 15.88 | 15.20 | 15.71 | 126,254 | +0.50(+3.29%) |
Feb 01, 2019 | 15.26 | 15.37 | 14.94 | 15.21 | 112,200 | -0.11(-0.72%) |
Jan 31, 2019 | 14.69 | 15.64 | 14.69 | 15.32 | 156,570 | +0.57(+3.86%) |
Jan 30, 2019 | 14.14 | 15.04 | 14.00 | 14.75 | 261,955 | +0.60(+4.24%) |
Jan 29, 2019 | 14.49 | 14.49 | 14.05 | 14.15 | 217,821 | -0.31(-2.14%) |
Jan 28, 2019 | 14.87 | 15.20 | 14.38 | 14.46 | 354,677 | -0.61(-4.05%) |
Jan 25, 2019 | 15.26 | 15.38 | 14.88 | 15.07 | 846,000 | +0.01(+0.07%) |
Jan 24, 2019 | 15.02 | 15.70 | 14.86 | 15.06 | 415,520 | +0.13(+0.87%) |
Jan 23, 2019 | 15.44 | 16.65 | 14.69 | 14.93 | 206,052 | -0.41(-2.67%) |
Jan 22, 2019 | 15.65 | 15.93 | 15.19 | 15.34 | 334,219 | -0.47(-2.97%) |
Jan 18, 2019 | 15.94 | 16.18 | 15.75 | 15.81 | 732,100 | -0.05(-0.32%) |
Jan 17, 2019 | 15.95 | 16.11 | 15.72 | 15.86 | 329,912 | -0.13(-0.81%) |
Jan 16, 2019 | 16.09 | 16.54 | 15.79 | 15.99 | 187,610 | -0.05(-0.31%) |
Jan 15, 2019 | 15.89 | 16.17 | 15.80 | 16.04 | 141,511 | +0.22(+1.39%) |
Jan 14, 2019 | 16.21 | 16.21 | 15.70 | 15.82 | 178,870 | -0.59(-3.60%) |
Jan 11, 2019 | 16.36 | 16.67 | 16.26 | 16.41 | 78,900 | -0.04(-0.24%) |
Jan 10, 2019 | 15.99 | 16.48 | 15.68 | 16.45 | 112,522 | +0.42(+2.62%) |
Jan 09, 2019 | 16.15 | 16.65 | 15.95 | 16.03 | 117,143 | +0.08(+0.50%) |
Jan 08, 2019 | 15.88 | 16.05 | 15.39 | 15.95 | 177,816 | +0.29(+1.85%) |
Jan 07, 2019 | 15.61 | 15.94 | 15.20 | 15.66 | 160,191 | +0.18(+1.16%) |
Jan 04, 2019 | 14.58 | 15.59 | 14.58 | 15.48 | 186,700 | +1.19(+8.33%) |
Jan 03, 2019 | 14.61 | 14.87 | 14.12 | 14.29 | 187,118 | -0.61(-4.09%) |
Jan 02, 2019 | 14.25 | 15.30 | 14.25 | 14.90 | 208,098 | +0.35(+2.41%) |
Dec 31, 2018 | 14.65 | 14.85 | 14.19 | 14.55 | 185,300 | +0.02(+0.14%) |
Dec 28, 2018 | 14.73 | 15.14 | 14.34 | 14.53 | 231,500 | -0.11(-0.75%) |
Dec 27, 2018 | 14.42 | 14.73 | 13.93 | 14.64 | 265,392 | -0.11(-0.75%) |
Dec 26, 2018 | 14.03 | 14.84 | 13.77 | 14.75 | 321,540 | +0.85(+6.12%) |
Dec 24, 2018 | 13.77 | 14.11 | 13.47 | 13.90 | 212,800 | +0.05(+0.36%) |
Dec 21, 2018 | 13.80 | 14.19 | 13.25 | 13.85 | 597,000 | +0.05(+0.36%) |
Dec 20, 2018 | 14.90 | 15.03 | 13.74 | 13.80 | 641,004 | -1.13(-7.57%) |
Dec 19, 2018 | 16.08 | 16.25 | 14.86 | 14.93 | 478,691 | -1.22(-7.55%) |
Dec 18, 2018 | 16.52 | 17.07 | 16.05 | 16.15 | 304,371 | -0.14(-0.86%) |
Dec 17, 2018 | 17.11 | 17.21 | 16.24 | 16.29 | 337,089 | -0.88(-5.13%) |
Dec 14, 2018 | 17.15 | 17.58 | 17.05 | 17.17 | 252,100 | -0.29(-1.66%) |
Dec 13, 2018 | 17.73 | 17.87 | 17.39 | 17.46 | 200,515 | -0.33(-1.85%) |
Dec 12, 2018 | 18.07 | 18.28 | 17.76 | 17.79 | 256,944 | -0.14(-0.78%) |
Dec 11, 2018 | 18.12 | 18.39 | 17.79 | 17.93 | 204,313 | +0.18(+1.01%) |
Dec 10, 2018 | 17.91 | 18.35 | 17.54 | 17.75 | 278,938 | -0.18(-1.00%) |
Dec 07, 2018 | 18.82 | 19.49 | 17.80 | 17.93 | 236,500 | -1.07(-5.63%) |
Dec 06, 2018 | 19.62 | 19.99 | 18.86 | 19.00 | 523,451 | -1.29(-6.36%) |
Dec 04, 2018 | 21.19 | 21.21 | 20.23 | 20.29 | 160,400 | -0.93(-4.38%) |