Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.76 | 18.92 | 18.71 | 18.79 | 303,161 | -0.04(-0.21%) |
Feb 27, 2019 | 18.72 | 18.94 | 18.64 | 18.83 | 339,514 | +0.25(+1.35%) |
Feb 26, 2019 | 18.43 | 18.62 | 18.43 | 18.58 | 453,209 | +0.23(+1.25%) |
Feb 25, 2019 | 18.68 | 18.73 | 18.33 | 18.35 | 214,614 | -0.65(-3.42%) |
Feb 22, 2019 | 19.12 | 19.17 | 18.99 | 19.00 | 114,200 | +0.00(+0.00%) |
Feb 21, 2019 | 18.97 | 19.07 | 18.93 | 19.00 | 111,079 | +0.02(+0.11%) |
Feb 20, 2019 | 18.70 | 19.10 | 18.69 | 18.98 | 128,326 | +0.15(+0.80%) |
Feb 19, 2019 | 18.61 | 18.84 | 18.59 | 18.83 | 834,497 | +0.06(+0.32%) |
Feb 15, 2019 | 18.55 | 18.79 | 18.50 | 18.77 | 295,500 | +0.47(+2.57%) |
Feb 14, 2019 | 18.06 | 18.32 | 17.92 | 18.30 | 324,588 | +0.29(+1.61%) |
Feb 13, 2019 | 17.91 | 18.10 | 17.91 | 18.01 | 355,461 | +0.34(+1.92%) |
Feb 12, 2019 | 17.87 | 17.91 | 17.62 | 17.67 | 214,979 | +0.19(+1.09%) |
Feb 11, 2019 | 17.36 | 17.51 | 17.24 | 17.48 | 194,141 | -0.09(-0.51%) |
Feb 08, 2019 | 17.61 | 17.64 | 17.35 | 17.57 | 213,300 | +0.12(+0.69%) |
Feb 07, 2019 | 17.70 | 17.74 | 17.16 | 17.45 | 249,293 | -0.27(-1.52%) |
Feb 06, 2019 | 17.47 | 17.76 | 17.42 | 17.72 | 215,637 | +0.18(+1.03%) |
Feb 05, 2019 | 17.47 | 17.76 | 17.47 | 17.54 | 182,615 | -0.20(-1.13%) |
Feb 04, 2019 | 17.54 | 17.75 | 17.34 | 17.74 | 181,798 | -0.04(-0.22%) |
Feb 01, 2019 | 17.40 | 17.81 | 17.40 | 17.78 | 225,200 | +0.49(+2.83%) |
Jan 31, 2019 | 17.54 | 17.66 | 17.16 | 17.29 | 331,111 | -0.14(-0.80%) |
Jan 30, 2019 | 17.50 | 17.67 | 17.38 | 17.43 | 332,585 | +0.16(+0.93%) |
Jan 29, 2019 | 17.20 | 17.44 | 17.20 | 17.27 | 399,544 | +0.34(+2.01%) |
Jan 28, 2019 | 17.00 | 17.03 | 16.81 | 16.93 | 279,413 | -0.45(-2.59%) |
Jan 25, 2019 | 17.31 | 17.48 | 17.26 | 17.38 | 172,600 | +0.10(+0.58%) |
Jan 24, 2019 | 17.20 | 17.38 | 17.14 | 17.28 | 185,662 | +0.04(+0.23%) |
Jan 23, 2019 | 17.46 | 17.46 | 17.02 | 17.24 | 330,911 | -0.12(-0.69%) |
Jan 22, 2019 | 17.38 | 17.39 | 17.12 | 17.36 | 374,252 | -0.31(-1.75%) |
Jan 18, 2019 | 17.48 | 17.78 | 17.40 | 17.67 | 300,100 | +0.40(+2.32%) |
Jan 17, 2019 | 17.13 | 17.37 | 17.01 | 17.27 | 351,161 | -0.07(-0.40%) |
Jan 16, 2019 | 17.12 | 17.34 | 16.96 | 17.34 | 333,902 | +0.22(+1.29%) |
Jan 15, 2019 | 16.91 | 17.18 | 16.90 | 17.12 | 354,926 | +0.44(+2.64%) |
Jan 14, 2019 | 16.99 | 17.08 | 16.64 | 16.68 | 356,152 | -0.39(-2.28%) |
Jan 11, 2019 | 17.17 | 17.32 | 16.97 | 17.07 | 354,600 | -0.32(-1.84%) |
Jan 10, 2019 | 17.17 | 17.48 | 17.13 | 17.39 | 399,726 | +0.06(+0.35%) |
Jan 09, 2019 | 17.00 | 17.41 | 16.83 | 17.33 | 485,762 | +0.77(+4.65%) |
Jan 08, 2019 | 16.44 | 16.62 | 16.32 | 16.56 | 353,270 | +0.30(+1.85%) |
Jan 07, 2019 | 16.38 | 16.62 | 16.18 | 16.26 | 281,293 | +0.08(+0.49%) |
Jan 04, 2019 | 16.18 | 16.45 | 15.99 | 16.18 | 187,300 | +0.40(+2.53%) |
Jan 03, 2019 | 15.81 | 15.85 | 15.37 | 15.78 | 251,740 | +0.22(+1.41%) |
Jan 02, 2019 | 14.99 | 15.96 | 14.93 | 15.56 | 494,792 | +0.23(+1.50%) |
Dec 31, 2018 | 15.17 | 15.37 | 14.87 | 15.33 | 260,200 | +0.34(+2.27%) |
Dec 28, 2018 | 14.98 | 15.10 | 14.71 | 14.99 | 305,600 | -0.18(-1.19%) |
Dec 27, 2018 | 15.15 | 15.26 | 14.82 | 15.17 | 322,587 | -0.50(-3.19%) |
Dec 26, 2018 | 14.59 | 15.68 | 14.58 | 15.67 | 591,723 | +0.97(+6.60%) |
Dec 24, 2018 | 15.19 | 15.21 | 14.68 | 14.70 | 153,100 | -0.47(-3.10%) |
Dec 21, 2018 | 15.15 | 15.40 | 15.07 | 15.17 | 331,900 | -0.05(-0.33%) |
Dec 20, 2018 | 15.77 | 15.96 | 15.22 | 15.22 | 434,488 | -0.80(-4.99%) |
Dec 19, 2018 | 16.05 | 16.40 | 15.92 | 16.02 | 405,227 | +0.16(+1.01%) |
Dec 18, 2018 | 16.59 | 16.60 | 15.78 | 15.86 | 409,042 | -0.75(-4.52%) |
Dec 17, 2018 | 17.10 | 17.14 | 16.57 | 16.61 | 314,330 | -0.39(-2.29%) |
Dec 14, 2018 | 17.27 | 17.28 | 16.94 | 17.00 | 333,100 | -0.44(-2.52%) |
Dec 13, 2018 | 16.90 | 17.51 | 16.86 | 17.44 | 325,475 | +0.46(+2.71%) |
Dec 12, 2018 | 17.18 | 17.33 | 16.95 | 16.98 | 180,629 | -0.08(-0.47%) |
Dec 11, 2018 | 17.20 | 17.27 | 16.91 | 17.06 | 308,578 | +0.15(+0.89%) |
Dec 10, 2018 | 17.12 | 17.34 | 16.84 | 16.91 | 211,185 | -0.47(-2.70%) |
Dec 07, 2018 | 17.74 | 17.98 | 17.33 | 17.38 | 377,400 | +0.37(+2.18%) |
Dec 06, 2018 | 16.94 | 17.13 | 16.55 | 17.01 | 740,636 | -0.39(-2.24%) |
Dec 04, 2018 | 17.58 | 17.72 | 17.39 | 17.40 | 634,900 | -0.09(-0.51%) |