Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.02 | 22.26 | 19.84 | 22.08 | 356,390 | +1.35(+6.52%) |
Feb 27, 2019 | 20.68 | 20.73 | 19.86 | 20.72 | 156,196 | +0.09(+0.46%) |
Feb 26, 2019 | 20.64 | 20.69 | 20.36 | 20.63 | 230,423 | -0.01(-0.05%) |
Feb 25, 2019 | 20.68 | 20.80 | 20.36 | 20.64 | 155,497 | +0.07(+0.32%) |
Feb 22, 2019 | 20.94 | 21.00 | 20.49 | 20.57 | 203,156 | -0.32(-1.54%) |
Feb 21, 2019 | 20.58 | 20.92 | 18.60 | 20.89 | 123,423 | +0.29(+1.42%) |
Feb 20, 2019 | 20.35 | 20.64 | 20.21 | 20.60 | 139,914 | +0.26(+1.30%) |
Feb 19, 2019 | 20.05 | 20.44 | 19.85 | 20.34 | 164,038 | +0.20(+0.98%) |
Feb 15, 2019 | 20.07 | 20.31 | 20.04 | 20.14 | 135,296 | +0.15(+0.76%) |
Feb 14, 2019 | 19.82 | 20.23 | 19.75 | 19.99 | 124,539 | +0.09(+0.43%) |
Feb 13, 2019 | 19.58 | 20.03 | 19.58 | 19.90 | 192,569 | +0.30(+1.54%) |
Feb 12, 2019 | 19.21 | 19.66 | 19.21 | 19.60 | 137,534 | +0.53(+2.77%) |
Feb 11, 2019 | 18.67 | 19.10 | 18.38 | 19.07 | 126,490 | +0.43(+2.28%) |
Feb 08, 2019 | 18.56 | 18.69 | 18.23 | 18.65 | 138,578 | +0.05(+0.25%) |
Feb 07, 2019 | 19.18 | 19.18 | 18.54 | 18.60 | 184,153 | -0.75(-3.86%) |
Feb 06, 2019 | 19.36 | 19.64 | 19.08 | 19.35 | 154,138 | +0.51(+2.71%) |
Feb 05, 2019 | 18.83 | 19.08 | 18.68 | 18.84 | 69,561 | +0.02(+0.10%) |
Feb 04, 2019 | 18.56 | 18.84 | 18.40 | 18.82 | 100,004 | +0.22(+1.17%) |
Feb 01, 2019 | 18.85 | 18.85 | 18.36 | 18.60 | 163,245 | -0.25(-1.30%) |
Jan 31, 2019 | 18.67 | 18.99 | 18.51 | 18.84 | 119,566 | +0.14(+0.76%) |
Jan 30, 2019 | 18.88 | 18.88 | 18.39 | 18.70 | 109,465 | -0.17(-0.90%) |
Jan 29, 2019 | 19.06 | 19.17 | 18.86 | 18.87 | 126,704 | -0.15(-0.79%) |
Jan 28, 2019 | 18.92 | 19.25 | 18.84 | 19.02 | 227,665 | -0.01(-0.05%) |
Jan 25, 2019 | 19.10 | 19.34 | 19.01 | 19.03 | 106,183 | +0.03(+0.15%) |
Jan 24, 2019 | 18.90 | 19.10 | 18.78 | 19.01 | 100,203 | +0.05(+0.25%) |
Jan 23, 2019 | 19.12 | 19.32 | 18.87 | 18.96 | 172,933 | -0.08(-0.40%) |
Jan 22, 2019 | 18.97 | 19.15 | 18.69 | 19.03 | 242,070 | -0.09(-0.44%) |
Jan 18, 2019 | 19.11 | 19.34 | 19.10 | 19.12 | 242,644 | +0.07(+0.35%) |
Jan 17, 2019 | 18.89 | 19.10 | 18.88 | 19.05 | 94,279 | +0.10(+0.55%) |
Jan 16, 2019 | 18.90 | 19.21 | 18.45 | 18.95 | 386,426 | +0.04(+0.20%) |
Jan 15, 2019 | 19.06 | 19.06 | 18.79 | 18.91 | 214,066 | -0.16(-0.84%) |
Jan 14, 2019 | 19.26 | 19.62 | 18.87 | 19.07 | 219,937 | -0.21(-1.08%) |
Jan 11, 2019 | 19.02 | 19.39 | 18.89 | 19.28 | 233,010 | +0.11(+0.59%) |
Jan 10, 2019 | 19.19 | 19.33 | 18.97 | 19.17 | 251,919 | -0.09(-0.49%) |
Jan 09, 2019 | 19.25 | 19.45 | 19.09 | 19.26 | 157,323 | +0.06(+0.30%) |
Jan 08, 2019 | 19.36 | 19.53 | 18.86 | 19.20 | 325,491 | +0.04(+0.20%) |
Jan 07, 2019 | 18.74 | 19.31 | 18.05 | 19.17 | 227,699 | +0.48(+2.58%) |
Jan 04, 2019 | 18.05 | 18.78 | 17.93 | 18.68 | 232,058 | +0.91(+5.10%) |
Jan 03, 2019 | 18.08 | 18.36 | 17.78 | 17.78 | 155,658 | -0.41(-2.23%) |
Jan 02, 2019 | 17.82 | 18.55 | 16.83 | 18.18 | 338,528 | +0.11(+0.63%) |
Dec 31, 2018 | 17.82 | 18.78 | 17.63 | 18.07 | 313,998 | +0.32(+1.81%) |
Dec 28, 2018 | 17.81 | 19.07 | 17.55 | 17.75 | 281,391 | -0.15(-0.84%) |
Dec 27, 2018 | 17.56 | 18.28 | 17.25 | 17.90 | 393,877 | +0.17(+0.96%) |
Dec 26, 2018 | 17.22 | 17.82 | 16.94 | 17.73 | 321,163 | +0.56(+3.23%) |
Dec 24, 2018 | 17.01 | 17.73 | 17.01 | 17.18 | 145,389 | +0.16(+0.94%) |
Dec 21, 2018 | 18.36 | 18.36 | 16.94 | 17.01 | 591,115 | -1.28(-7.00%) |
Dec 20, 2018 | 19.09 | 19.27 | 18.26 | 18.30 | 287,627 | -0.82(-4.29%) |
Dec 19, 2018 | 19.88 | 20.05 | 19.06 | 19.11 | 169,242 | -0.74(-3.75%) |
Dec 18, 2018 | 20.49 | 20.59 | 19.80 | 19.86 | 215,937 | -0.51(-2.50%) |
Dec 17, 2018 | 20.72 | 20.99 | 20.29 | 20.37 | 197,955 | -0.44(-2.13%) |
Dec 14, 2018 | 20.94 | 21.30 | 20.60 | 20.81 | 145,814 | -0.30(-1.43%) |
Dec 13, 2018 | 21.25 | 21.46 | 20.95 | 21.11 | 151,124 | -0.07(-0.31%) |
Dec 12, 2018 | 21.02 | 21.57 | 20.98 | 21.18 | 165,337 | +0.40(+1.95%) |
Dec 11, 2018 | 21.53 | 21.62 | 20.72 | 20.77 | 231,902 | -0.52(-2.43%) |
Dec 10, 2018 | 21.39 | 21.61 | 21.03 | 21.29 | 132,897 | -0.09(-0.44%) |
Dec 07, 2018 | 22.03 | 22.16 | 19.82 | 21.38 | 143,690 | -0.66(-2.99%) |
Dec 06, 2018 | 21.89 | 22.57 | 21.65 | 22.04 | 259,722 | -0.10(-0.47%) |
Dec 04, 2018 | 23.26 | 23.40 | 22.05 | 22.15 | 256,581 | -1.17(-5.01%) |