Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.40 | 19.60 | 19.00 | 19.20 | 6,428 | -0.40(-2.04%) |
Feb 27, 2019 | 19.20 | 19.60 | 19.20 | 19.60 | 4,813 | +0.10(+0.51%) |
Feb 26, 2019 | 19.60 | 19.60 | 19.20 | 19.50 | 7,583 | -0.10(-0.51%) |
Feb 25, 2019 | 20.00 | 20.12 | 19.20 | 19.60 | 7,769 | +0.20(+1.03%) |
Feb 22, 2019 | 19.60 | 20.00 | 19.20 | 19.40 | 6,035 | +0.34(+1.78%) |
Feb 21, 2019 | 19.80 | 19.80 | 19.02 | 19.06 | 6,755 | -0.74(-3.74%) |
Feb 20, 2019 | 20.20 | 21.00 | 19.40 | 19.80 | 14,354 | -0.20(-1.00%) |
Feb 19, 2019 | 20.00 | 21.00 | 19.80 | 20.00 | 39,187 | +0.40(+2.04%) |
Feb 15, 2019 | 21.00 | 21.40 | 18.40 | 19.60 | 45,925 | -0.40(-2.00%) |
Feb 14, 2019 | 21.20 | 23.20 | 20.00 | 20.00 | 151,540 | +0.00(+0.00%) |
Feb 13, 2019 | 18.60 | 21.00 | 18.60 | 20.00 | 85,454 | +1.40(+7.53%) |
Feb 12, 2019 | 18.40 | 19.20 | 18.00 | 18.60 | 4,347 | +0.20(+1.09%) |
Feb 11, 2019 | 19.60 | 19.60 | 18.40 | 18.40 | 6,898 | -0.60(-3.16%) |
Feb 08, 2019 | 19.00 | 19.60 | 18.60 | 19.00 | 3,035 | +0.20(+1.06%) |
Feb 07, 2019 | 19.65 | 19.74 | 18.60 | 18.80 | 6,856 | -1.20(-6.00%) |
Feb 06, 2019 | 20.00 | 20.40 | 19.40 | 20.00 | 10,144 | +0.00(+0.00%) |
Feb 05, 2019 | 20.40 | 20.40 | 19.60 | 20.00 | 5,640 | +0.01(+0.03%) |
Feb 04, 2019 | 20.00 | 21.60 | 19.40 | 19.99 | 21,503 | +0.59(+3.06%) |
Feb 01, 2019 | 18.40 | 20.60 | 18.40 | 19.40 | 9,785 | +1.22(+6.71%) |
Jan 31, 2019 | 17.48 | 18.60 | 17.40 | 18.18 | 6,310 | +0.78(+4.48%) |
Jan 30, 2019 | 17.25 | 18.13 | 17.00 | 17.40 | 6,286 | +0.60(+3.57%) |
Jan 29, 2019 | 17.18 | 17.69 | 16.40 | 16.80 | 6,599 | -0.10(-0.59%) |
Jan 28, 2019 | 17.20 | 19.00 | 16.40 | 16.90 | 10,128 | -1.20(-6.63%) |
Jan 25, 2019 | 18.24 | 19.20 | 17.60 | 18.10 | 15,190 | -0.10(-0.55%) |
Jan 24, 2019 | 18.00 | 19.40 | 17.00 | 18.20 | 7,039 | -0.40(-2.15%) |
Jan 23, 2019 | 20.00 | 21.20 | 17.20 | 18.60 | 22,785 | -1.60(-7.92%) |
Jan 22, 2019 | 20.00 | 21.20 | 20.00 | 20.20 | 22,455 | +0.20(+1.00%) |
Jan 18, 2019 | 18.00 | 22.40 | 17.00 | 20.00 | 85,695 | +2.60(+14.94%) |
Jan 17, 2019 | 17.20 | 18.00 | 16.40 | 17.40 | 12,818 | +0.60(+3.57%) |
Jan 16, 2019 | 16.80 | 17.06 | 16.00 | 16.80 | 9,864 | +0.40(+2.44%) |
Jan 15, 2019 | 16.00 | 16.80 | 15.60 | 16.40 | 13,378 | +0.99(+6.40%) |
Jan 14, 2019 | 16.00 | 16.40 | 15.00 | 15.41 | 25,280 | -0.19(-1.19%) |
Jan 11, 2019 | 14.20 | 15.80 | 13.80 | 15.60 | 9,785 | +1.40(+9.86%) |
Jan 10, 2019 | 14.63 | 14.85 | 14.06 | 14.20 | 4,942 | -0.60(-4.05%) |
Jan 09, 2019 | 15.40 | 15.58 | 14.80 | 14.80 | 5,566 | -0.32(-2.12%) |
Jan 08, 2019 | 15.80 | 15.80 | 14.80 | 15.12 | 7,561 | -0.48(-3.08%) |
Jan 07, 2019 | 16.00 | 16.00 | 15.20 | 15.60 | 6,209 | -0.20(-1.27%) |
Jan 04, 2019 | 15.40 | 16.00 | 15.00 | 15.80 | 22,625 | +2.00(+14.49%) |
Jan 03, 2019 | 13.40 | 14.60 | 13.20 | 13.80 | 16,149 | +0.80(+6.15%) |
Jan 02, 2019 | 11.40 | 14.20 | 11.00 | 13.00 | 26,756 | +2.44(+23.11%) |
Dec 31, 2018 | 11.60 | 11.70 | 9.400 | 10.56 | 19,255 | +0.56(+5.60%) |
Dec 28, 2018 | 10.00 | 12.00 | 10.00 | 10.00 | 18,275 | -0.40(-3.85%) |
Dec 27, 2018 | 9.000 | 11.00 | 8.662 | 10.40 | 12,468 | -0.04(-0.38%) |
Dec 26, 2018 | 11.60 | 11.80 | 10.24 | 10.44 | 9,690 | -1.56(-13.00%) |
Dec 24, 2018 | 12.60 | 13.00 | 11.20 | 12.00 | 15,165 | +0.00(+0.00%) |
Dec 21, 2018 | 12.40 | 13.00 | 11.00 | 12.00 | 17,165 | +0.60(+5.24%) |
Dec 20, 2018 | 9.800 | 13.80 | 9.600 | 11.40 | 32,642 | +2.34(+25.85%) |
Dec 19, 2018 | 8.600 | 10.00 | 8.200 | 9.060 | 9,338 | +0.46(+5.35%) |
Dec 18, 2018 | 9.400 | 10.16 | 7.400 | 8.600 | 41,114 | -1.54(-15.19%) |
Dec 17, 2018 | 10.40 | 10.80 | 9.288 | 10.14 | 20,336 | -0.06(-0.59%) |
Dec 14, 2018 | 10.20 | 10.80 | 10.00 | 10.20 | 8,905 | +0.06(+0.59%) |
Dec 13, 2018 | 10.60 | 11.25 | 10.01 | 10.14 | 5,554 | -0.26(-2.52%) |
Dec 12, 2018 | 10.40 | 10.60 | 10.00 | 10.40 | 7,875 | +0.26(+2.58%) |
Dec 11, 2018 | 10.20 | 10.70 | 10.10 | 10.14 | 10,644 | -0.06(-0.59%) |
Dec 10, 2018 | 10.75 | 11.20 | 10.00 | 10.20 | 9,258 | -0.60(-5.56%) |
Dec 07, 2018 | 11.22 | 11.50 | 10.60 | 10.80 | 9,090 | -0.12(-1.10%) |
Dec 06, 2018 | 12.40 | 12.49 | 10.60 | 10.92 | 18,154 | -0.08(-0.73%) |
Dec 04, 2018 | 13.40 | 13.40 | 10.20 | 11.00 | 25,910 | -1.70(-13.37%) |