Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.00 | 19.67 | 18.25 | 19.13 | 979,986 | +1.31(+7.35%) |
Feb 27, 2019 | 17.80 | 17.86 | 17.29 | 17.82 | 449,020 | -0.04(-0.22%) |
Feb 26, 2019 | 17.59 | 17.89 | 17.53 | 17.86 | 921,431 | +0.25(+1.42%) |
Feb 25, 2019 | 17.80 | 17.98 | 17.54 | 17.61 | 301,426 | +0.01(+0.06%) |
Feb 22, 2019 | 17.69 | 17.77 | 17.41 | 17.60 | 342,400 | -0.13(-0.73%) |
Feb 21, 2019 | 17.84 | 17.95 | 17.68 | 17.73 | 284,731 | -0.10(-0.56%) |
Feb 20, 2019 | 18.02 | 18.11 | 17.62 | 17.83 | 306,076 | -0.23(-1.27%) |
Feb 19, 2019 | 17.91 | 18.33 | 17.70 | 18.06 | 581,976 | +0.13(+0.73%) |
Feb 15, 2019 | 17.35 | 18.08 | 17.33 | 17.93 | 1,262,900 | +0.63(+3.64%) |
Feb 14, 2019 | 17.29 | 17.38 | 17.09 | 17.30 | 359,828 | -0.01(-0.06%) |
Feb 13, 2019 | 17.25 | 17.43 | 17.19 | 17.31 | 329,751 | +0.10(+0.58%) |
Feb 12, 2019 | 16.78 | 17.33 | 16.78 | 17.21 | 447,402 | +0.55(+3.30%) |
Feb 11, 2019 | 16.34 | 16.86 | 16.03 | 16.66 | 549,357 | +0.41(+2.52%) |
Feb 08, 2019 | 16.60 | 16.68 | 16.24 | 16.25 | 284,300 | -0.37(-2.23%) |
Feb 07, 2019 | 16.97 | 16.98 | 16.52 | 16.62 | 339,282 | -0.40(-2.35%) |
Feb 06, 2019 | 17.32 | 17.33 | 17.02 | 17.02 | 139,076 | -0.31(-1.79%) |
Feb 05, 2019 | 17.42 | 17.53 | 17.13 | 17.33 | 285,565 | -0.11(-0.63%) |
Feb 04, 2019 | 17.23 | 17.46 | 17.18 | 17.44 | 239,599 | +0.24(+1.40%) |
Feb 01, 2019 | 17.11 | 17.51 | 17.11 | 17.20 | 288,300 | +0.04(+0.23%) |
Jan 31, 2019 | 16.83 | 17.21 | 16.83 | 17.16 | 230,300 | +0.26(+1.54%) |
Jan 30, 2019 | 16.76 | 16.95 | 16.49 | 16.90 | 196,809 | +0.22(+1.32%) |
Jan 29, 2019 | 16.81 | 16.90 | 16.51 | 16.68 | 317,720 | -0.14(-0.83%) |
Jan 28, 2019 | 16.71 | 17.08 | 16.67 | 16.82 | 189,681 | -0.10(-0.59%) |
Jan 25, 2019 | 16.74 | 17.26 | 16.74 | 16.92 | 271,300 | +0.44(+2.67%) |
Jan 24, 2019 | 16.27 | 16.64 | 16.24 | 16.48 | 428,710 | +0.24(+1.48%) |
Jan 23, 2019 | 16.54 | 16.64 | 15.98 | 16.24 | 295,021 | -0.30(-1.81%) |
Jan 22, 2019 | 16.49 | 16.76 | 16.27 | 16.54 | 371,496 | -0.07(-0.42%) |
Jan 18, 2019 | 16.42 | 16.72 | 16.34 | 16.61 | 403,500 | +0.23(+1.40%) |
Jan 17, 2019 | 16.10 | 16.45 | 16.07 | 16.38 | 313,898 | +0.24(+1.49%) |
Jan 16, 2019 | 16.35 | 16.58 | 16.07 | 16.14 | 367,820 | -0.22(-1.34%) |
Jan 15, 2019 | 15.56 | 16.49 | 15.56 | 16.36 | 562,912 | -0.11(-0.67%) |
Jan 14, 2019 | 16.39 | 16.82 | 16.33 | 16.47 | 416,373 | -0.01(-0.06%) |
Jan 11, 2019 | 16.72 | 16.88 | 16.24 | 16.48 | 351,300 | -0.43(-2.54%) |
Jan 10, 2019 | 16.48 | 16.92 | 15.67 | 16.91 | 283,988 | -0.26(-1.51%) |
Jan 09, 2019 | 16.91 | 17.25 | 16.81 | 17.17 | 333,880 | +0.36(+2.14%) |
Jan 08, 2019 | 16.69 | 16.83 | 16.53 | 16.81 | 477,939 | +0.27(+1.63%) |
Jan 07, 2019 | 16.45 | 16.71 | 16.17 | 16.54 | 385,150 | -0.03(-0.18%) |
Jan 04, 2019 | 15.94 | 16.66 | 15.87 | 16.57 | 492,200 | +0.88(+5.61%) |
Jan 03, 2019 | 15.67 | 15.93 | 15.32 | 15.69 | 184,378 | -0.06(-0.38%) |
Jan 02, 2019 | 15.28 | 15.94 | 15.18 | 15.75 | 420,579 | +0.27(+1.74%) |
Dec 31, 2018 | 15.62 | 15.83 | 15.12 | 15.48 | 207,200 | -0.04(-0.26%) |
Dec 28, 2018 | 15.36 | 15.75 | 15.14 | 15.52 | 323,200 | +0.24(+1.57%) |
Dec 27, 2018 | 14.94 | 15.44 | 14.94 | 15.28 | 413,886 | +0.10(+0.66%) |
Dec 26, 2018 | 14.88 | 15.21 | 14.66 | 15.18 | 426,796 | +0.44(+2.99%) |
Dec 24, 2018 | 14.90 | 15.27 | 14.73 | 14.74 | 261,100 | -0.17(-1.14%) |
Dec 21, 2018 | 15.13 | 15.22 | 14.75 | 14.91 | 643,400 | -0.15(-1.00%) |
Dec 20, 2018 | 15.28 | 15.32 | 14.87 | 15.06 | 448,930 | -0.23(-1.50%) |
Dec 19, 2018 | 15.67 | 15.86 | 15.15 | 15.29 | 280,804 | -0.35(-2.24%) |
Dec 18, 2018 | 15.47 | 15.92 | 15.47 | 15.64 | 586,806 | +0.32(+2.09%) |
Dec 17, 2018 | 15.28 | 15.63 | 15.19 | 15.32 | 486,784 | +0.06(+0.39%) |
Dec 14, 2018 | 15.21 | 15.63 | 15.21 | 15.26 | 434,300 | -0.05(-0.33%) |
Dec 13, 2018 | 15.77 | 15.88 | 15.30 | 15.31 | 336,756 | -0.46(-2.92%) |
Dec 12, 2018 | 15.81 | 15.98 | 15.69 | 15.77 | 466,526 | -0.10(-0.63%) |
Dec 11, 2018 | 16.18 | 16.37 | 15.76 | 15.87 | 440,101 | -0.27(-1.67%) |
Dec 10, 2018 | 16.49 | 16.79 | 15.90 | 16.14 | 318,944 | -0.40(-2.42%) |
Dec 07, 2018 | 16.65 | 17.09 | 16.44 | 16.54 | 316,200 | -0.09(-0.54%) |
Dec 06, 2018 | 16.36 | 16.95 | 16.19 | 16.63 | 744,199 | +0.08(+0.48%) |
Dec 04, 2018 | 17.48 | 17.59 | 16.44 | 16.55 | 654,700 | -0.95(-5.43%) |