Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.80 | 22.20 | 20.70 | 20.70 | 21,511 | +0.10(+0.49%) |
Feb 27, 2019 | 23.80 | 27.30 | 20.50 | 20.60 | 81,796 | -2.10(-9.25%) |
Feb 26, 2019 | 21.50 | 23.02 | 20.80 | 22.70 | 27,717 | +2.00(+9.66%) |
Feb 25, 2019 | 21.20 | 22.30 | 19.60 | 20.70 | 24,871 | +0.20(+0.98%) |
Feb 22, 2019 | 19.90 | 20.50 | 19.70 | 20.50 | 19,680 | +0.60(+3.02%) |
Feb 21, 2019 | 19.90 | 20.30 | 19.60 | 19.90 | 19,523 | +0.10(+0.51%) |
Feb 20, 2019 | 18.70 | 20.00 | 17.90 | 19.80 | 16,095 | +1.00(+5.32%) |
Feb 19, 2019 | 19.60 | 19.60 | 18.50 | 18.80 | 18,376 | -0.70(-3.59%) |
Feb 15, 2019 | 19.90 | 20.15 | 19.40 | 19.50 | 9,660 | -0.30(-1.52%) |
Feb 14, 2019 | 19.90 | 20.29 | 19.20 | 19.80 | 18,138 | -0.10(-0.50%) |
Feb 13, 2019 | 20.00 | 20.20 | 19.60 | 19.90 | 9,015 | +0.10(+0.51%) |
Feb 12, 2019 | 20.10 | 20.50 | 19.60 | 19.80 | 16,775 | -0.10(-0.50%) |
Feb 11, 2019 | 20.40 | 20.40 | 18.90 | 19.90 | 7,593 | +0.00(+0.00%) |
Feb 08, 2019 | 19.80 | 20.40 | 19.20 | 19.90 | 5,310 | +0.00(+0.00%) |
Feb 07, 2019 | 19.20 | 20.00 | 18.30 | 19.90 | 7,196 | +0.60(+3.11%) |
Feb 06, 2019 | 20.20 | 20.70 | 18.00 | 19.30 | 15,978 | -0.70(-3.50%) |
Feb 05, 2019 | 20.80 | 22.00 | 19.80 | 20.00 | 16,361 | -0.50(-2.44%) |
Feb 04, 2019 | 20.10 | 21.20 | 19.60 | 20.50 | 21,498 | +0.50(+2.50%) |
Feb 01, 2019 | 20.20 | 20.60 | 18.80 | 20.00 | 15,130 | +0.00(+0.00%) |
Jan 31, 2019 | 19.00 | 20.60 | 18.70 | 20.00 | 13,138 | +0.80(+4.17%) |
Jan 30, 2019 | 19.70 | 20.35 | 17.20 | 19.20 | 30,035 | -0.40(-2.04%) |
Jan 29, 2019 | 20.20 | 21.20 | 19.30 | 19.60 | 18,921 | -0.40(-2.00%) |
Jan 28, 2019 | 22.00 | 22.70 | 19.60 | 20.00 | 36,282 | -2.00(-9.09%) |
Jan 25, 2019 | 22.60 | 23.00 | 21.60 | 22.00 | 13,630 | +0.00(+0.00%) |
Jan 24, 2019 | 22.80 | 22.80 | 20.50 | 22.00 | 28,287 | -0.80(-3.51%) |
Jan 23, 2019 | 22.70 | 24.00 | 20.20 | 22.80 | 45,885 | +0.10(+0.44%) |
Jan 22, 2019 | 24.60 | 25.20 | 20.90 | 22.70 | 60,212 | +1.50(+7.08%) |
Jan 18, 2019 | 18.40 | 21.65 | 18.40 | 21.20 | 37,130 | +3.00(+16.48%) |
Jan 17, 2019 | 17.20 | 19.00 | 16.60 | 18.20 | 27,303 | +1.30(+7.69%) |
Jan 16, 2019 | 15.70 | 17.00 | 15.10 | 16.90 | 9,327 | +1.30(+8.33%) |
Jan 15, 2019 | 15.60 | 16.60 | 15.40 | 15.60 | 12,350 | +0.10(+0.65%) |
Jan 14, 2019 | 15.50 | 15.90 | 15.20 | 15.50 | 7,155 | -0.10(-0.64%) |
Jan 11, 2019 | 16.00 | 16.00 | 15.20 | 15.60 | 4,200 | -0.50(-3.11%) |
Jan 10, 2019 | 15.30 | 16.90 | 14.50 | 16.10 | 13,821 | +0.50(+3.21%) |
Jan 09, 2019 | 15.80 | 15.80 | 15.00 | 15.60 | 7,956 | +0.20(+1.30%) |
Jan 08, 2019 | 15.20 | 15.90 | 14.00 | 15.40 | 14,015 | +0.40(+2.67%) |
Jan 07, 2019 | 14.80 | 15.80 | 13.90 | 15.00 | 16,867 | +0.60(+4.17%) |
Jan 04, 2019 | 12.70 | 14.70 | 11.90 | 14.40 | 17,260 | +1.90(+15.20%) |
Jan 03, 2019 | 12.70 | 13.10 | 11.00 | 12.50 | 13,651 | -0.30(-2.34%) |
Jan 02, 2019 | 11.70 | 13.20 | 11.56 | 12.80 | 24,635 | +0.70(+5.79%) |
Dec 31, 2018 | 12.00 | 12.70 | 10.60 | 12.10 | 35,440 | +0.30(+2.54%) |
Dec 28, 2018 | 12.20 | 13.30 | 11.60 | 11.80 | 24,450 | -0.50(-4.07%) |
Dec 27, 2018 | 12.70 | 13.00 | 11.70 | 12.30 | 19,502 | -0.70(-5.38%) |
Dec 26, 2018 | 11.00 | 13.40 | 10.69 | 13.00 | 42,360 | +2.30(+21.50%) |
Dec 24, 2018 | 10.80 | 11.90 | 10.60 | 10.70 | 6,620 | +0.00(+0.00%) |
Dec 21, 2018 | 11.80 | 13.40 | 10.50 | 10.70 | 38,690 | -1.00(-8.55%) |
Dec 20, 2018 | 13.20 | 13.70 | 11.50 | 11.70 | 29,941 | -1.40(-10.69%) |
Dec 19, 2018 | 14.40 | 14.90 | 13.00 | 13.10 | 26,550 | -1.30(-9.03%) |
Dec 18, 2018 | 14.40 | 15.01 | 14.30 | 14.40 | 14,011 | +0.10(+0.70%) |
Dec 17, 2018 | 15.60 | 16.60 | 14.00 | 14.30 | 27,684 | -1.30(-8.33%) |
Dec 14, 2018 | 15.40 | 17.80 | 15.10 | 15.60 | 16,260 | +0.00(+0.00%) |
Dec 13, 2018 | 18.40 | 18.90 | 14.80 | 15.60 | 34,343 | -2.60(-14.29%) |
Dec 12, 2018 | 21.20 | 21.30 | 17.60 | 18.20 | 36,600 | -2.80(-13.33%) |
Dec 11, 2018 | 21.00 | 23.40 | 19.40 | 21.00 | 63,003 | -2.60(-11.02%) |
Dec 10, 2018 | 18.30 | 24.00 | 16.70 | 23.60 | 134,630 | +5.00(+26.88%) |
Dec 07, 2018 | 17.70 | 20.60 | 17.60 | 18.60 | 55,550 | +0.60(+3.33%) |
Dec 06, 2018 | 13.70 | 18.00 | 13.50 | 18.00 | 54,675 | +4.30(+31.39%) |
Dec 04, 2018 | 14.50 | 15.40 | 13.50 | 13.70 | 33,930 | -0.70(-4.86%) |