Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.11 | 18.69 | 17.65 | 18.46 | 423,896 | +0.12(+0.65%) |
Feb 27, 2019 | 17.31 | 19.17 | 15.00 | 18.34 | 1,590,388 | +0.45(+2.52%) |
Feb 26, 2019 | 18.05 | 18.28 | 17.45 | 17.89 | 299,789 | -0.16(-0.89%) |
Feb 25, 2019 | 18.01 | 18.50 | 18.01 | 18.05 | 221,225 | +0.09(+0.50%) |
Feb 22, 2019 | 18.03 | 18.39 | 17.55 | 17.96 | 329,900 | -0.05(-0.28%) |
Feb 21, 2019 | 17.68 | 18.35 | 17.51 | 18.01 | 481,870 | +0.34(+1.92%) |
Feb 20, 2019 | 17.68 | 18.03 | 17.41 | 17.67 | 265,813 | +0.02(+0.11%) |
Feb 19, 2019 | 17.49 | 17.71 | 17.17 | 17.65 | 180,940 | +0.08(+0.46%) |
Feb 15, 2019 | 18.06 | 18.25 | 17.45 | 17.57 | 383,200 | -0.35(-1.95%) |
Feb 14, 2019 | 17.64 | 18.14 | 17.05 | 17.92 | 373,171 | +0.18(+1.01%) |
Feb 13, 2019 | 18.00 | 18.28 | 17.18 | 17.74 | 363,927 | -0.22(-1.22%) |
Feb 12, 2019 | 17.74 | 18.41 | 17.10 | 17.96 | 740,111 | +0.41(+2.34%) |
Feb 11, 2019 | 15.97 | 18.56 | 15.81 | 17.55 | 1,435,922 | +1.65(+10.38%) |
Feb 08, 2019 | 16.00 | 16.12 | 15.57 | 15.90 | 350,500 | -0.08(-0.50%) |
Feb 07, 2019 | 16.62 | 16.94 | 15.91 | 15.98 | 351,889 | -0.74(-4.43%) |
Feb 06, 2019 | 17.00 | 17.10 | 16.56 | 16.72 | 337,726 | -0.29(-1.70%) |
Feb 05, 2019 | 16.75 | 17.21 | 16.45 | 17.01 | 356,237 | +0.26(+1.55%) |
Feb 04, 2019 | 16.42 | 16.80 | 16.06 | 16.75 | 293,151 | +0.39(+2.38%) |
Feb 01, 2019 | 16.49 | 16.53 | 16.07 | 16.36 | 412,700 | -0.14(-0.85%) |
Jan 31, 2019 | 16.25 | 17.09 | 16.25 | 16.50 | 435,422 | +0.23(+1.41%) |
Jan 30, 2019 | 16.30 | 16.68 | 15.93 | 16.27 | 444,142 | +0.09(+0.56%) |
Jan 29, 2019 | 16.55 | 16.69 | 16.03 | 16.18 | 434,596 | -0.33(-2.00%) |
Jan 28, 2019 | 16.82 | 16.86 | 16.31 | 16.51 | 574,578 | -0.50(-2.94%) |
Jan 25, 2019 | 16.41 | 17.11 | 16.29 | 17.01 | 828,700 | +0.75(+4.61%) |
Jan 24, 2019 | 16.10 | 16.58 | 16.01 | 16.26 | 579,063 | +0.17(+1.06%) |
Jan 23, 2019 | 16.29 | 16.90 | 15.56 | 16.09 | 414,905 | -0.08(-0.49%) |
Jan 22, 2019 | 15.71 | 16.69 | 15.54 | 16.17 | 872,077 | +0.14(+0.87%) |
Jan 18, 2019 | 15.38 | 16.59 | 15.38 | 16.03 | 626,500 | +0.67(+4.36%) |
Jan 17, 2019 | 14.58 | 15.49 | 14.54 | 15.36 | 965,389 | +0.74(+5.06%) |
Jan 16, 2019 | 16.27 | 16.44 | 14.59 | 14.62 | 2,211,737 | -1.99(-11.98%) |
Jan 15, 2019 | 16.28 | 16.96 | 15.91 | 16.61 | 940,499 | +0.59(+3.68%) |
Jan 14, 2019 | 16.11 | 16.98 | 15.98 | 16.02 | 949,285 | -0.22(-1.35%) |
Jan 11, 2019 | 15.86 | 16.52 | 15.78 | 16.24 | 949,600 | +0.24(+1.50%) |
Jan 10, 2019 | 15.50 | 16.29 | 14.65 | 16.00 | 981,659 | +0.47(+3.03%) |
Jan 09, 2019 | 15.21 | 15.96 | 14.13 | 15.53 | 1,635,439 | +0.36(+2.37%) |
Jan 08, 2019 | 16.38 | 16.91 | 15.01 | 15.17 | 2,996,256 | -1.20(-7.33%) |
Jan 07, 2019 | 20.70 | 21.00 | 16.00 | 16.37 | 4,315,478 | -4.94(-23.18%) |
Jan 04, 2019 | 20.71 | 21.65 | 20.38 | 21.31 | 544,300 | +0.91(+4.46%) |
Jan 03, 2019 | 20.33 | 20.95 | 19.58 | 20.40 | 921,642 | -0.23(-1.11%) |
Jan 02, 2019 | 19.89 | 21.10 | 19.24 | 20.63 | 728,243 | +0.20(+0.98%) |
Dec 31, 2018 | 19.80 | 20.91 | 19.43 | 20.43 | 742,800 | +1.06(+5.47%) |
Dec 28, 2018 | 19.38 | 19.72 | 18.75 | 19.37 | 550,300 | +0.20(+1.04%) |
Dec 27, 2018 | 18.28 | 19.17 | 17.84 | 19.17 | 669,674 | +0.55(+2.95%) |
Dec 26, 2018 | 17.24 | 18.75 | 17.20 | 18.62 | 666,121 | +1.36(+7.88%) |
Dec 24, 2018 | 16.91 | 17.73 | 16.52 | 17.26 | 348,900 | +0.17(+0.99%) |
Dec 21, 2018 | 17.82 | 18.94 | 16.93 | 17.09 | 1,022,000 | -0.80(-4.47%) |
Dec 20, 2018 | 19.61 | 19.72 | 16.89 | 17.89 | 1,916,783 | -1.94(-9.78%) |
Dec 19, 2018 | 20.62 | 21.50 | 19.26 | 19.83 | 2,924,332 | -1.53(-7.16%) |
Dec 18, 2018 | 27.83 | 27.95 | 19.21 | 21.36 | 4,943,891 | -6.17(-22.41%) |
Dec 17, 2018 | 28.55 | 28.77 | 27.28 | 27.53 | 799,313 | -1.07(-3.74%) |
Dec 14, 2018 | 28.76 | 29.59 | 28.28 | 28.60 | 463,100 | -0.49(-1.68%) |
Dec 13, 2018 | 30.14 | 30.81 | 28.70 | 29.09 | 420,881 | -1.05(-3.48%) |
Dec 12, 2018 | 29.82 | 30.95 | 29.64 | 30.14 | 306,670 | +0.38(+1.28%) |
Dec 11, 2018 | 30.00 | 30.97 | 29.29 | 29.76 | 214,825 | +0.25(+0.85%) |
Dec 10, 2018 | 29.68 | 30.41 | 28.38 | 29.51 | 440,327 | -0.16(-0.54%) |
Dec 07, 2018 | 31.21 | 31.32 | 29.21 | 29.67 | 339,200 | -1.53(-4.90%) |
Dec 06, 2018 | 30.89 | 31.99 | 29.92 | 31.20 | 411,056 | -0.58(-1.83%) |
Dec 04, 2018 | 34.18 | 34.48 | 31.45 | 31.78 | 343,200 | -2.51(-7.32%) |