Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.89 | 19.23 | 18.15 | 19.01 | 1,428,878 | -1.43(-6.98%) |
Feb 27, 2019 | 20.45 | 20.71 | 20.22 | 20.44 | 486,457 | -0.10(-0.48%) |
Feb 26, 2019 | 20.70 | 20.72 | 20.45 | 20.53 | 440,679 | -0.11(-0.52%) |
Feb 25, 2019 | 20.33 | 20.86 | 20.13 | 20.64 | 572,785 | +0.35(+1.72%) |
Feb 22, 2019 | 20.43 | 20.59 | 20.20 | 20.29 | 392,873 | -0.07(-0.33%) |
Feb 21, 2019 | 20.36 | 20.37 | 20.04 | 20.36 | 526,493 | +0.02(+0.08%) |
Feb 20, 2019 | 20.64 | 20.68 | 20.32 | 20.34 | 404,487 | -0.27(-1.33%) |
Feb 19, 2019 | 20.66 | 20.78 | 20.56 | 20.62 | 260,831 | +0.06(+0.28%) |
Feb 15, 2019 | 20.56 | 20.83 | 20.48 | 20.56 | 398,301 | +0.12(+0.57%) |
Feb 14, 2019 | 20.09 | 20.58 | 19.95 | 20.44 | 384,176 | +0.36(+1.77%) |
Feb 13, 2019 | 19.90 | 20.10 | 19.83 | 20.09 | 188,463 | +0.20(+1.00%) |
Feb 12, 2019 | 19.97 | 20.07 | 19.66 | 19.89 | 228,929 | +0.03(+0.17%) |
Feb 11, 2019 | 19.72 | 19.86 | 19.62 | 19.86 | 184,641 | +0.17(+0.88%) |
Feb 08, 2019 | 19.62 | 19.73 | 19.48 | 19.68 | 202,528 | +0.03(+0.17%) |
Feb 07, 2019 | 19.43 | 19.66 | 19.35 | 19.65 | 260,513 | +0.16(+0.81%) |
Feb 06, 2019 | 19.54 | 19.69 | 19.27 | 19.49 | 203,739 | -0.13(-0.68%) |
Feb 05, 2019 | 19.55 | 19.64 | 19.34 | 19.62 | 275,250 | +0.17(+0.85%) |
Feb 04, 2019 | 19.08 | 19.47 | 18.99 | 19.46 | 261,891 | +0.38(+2.00%) |
Feb 01, 2019 | 19.13 | 19.19 | 18.84 | 19.08 | 338,954 | -0.02(-0.13%) |
Jan 31, 2019 | 18.74 | 19.13 | 18.58 | 19.10 | 345,452 | +0.32(+1.68%) |
Jan 30, 2019 | 18.76 | 18.86 | 18.59 | 18.79 | 272,062 | -0.01(-0.04%) |
Jan 29, 2019 | 18.85 | 19.00 | 18.73 | 18.79 | 373,805 | -0.01(-0.04%) |
Jan 28, 2019 | 18.55 | 18.94 | 18.55 | 18.80 | 211,590 | +0.11(+0.58%) |
Jan 25, 2019 | 18.37 | 18.74 | 18.37 | 18.69 | 143,663 | +0.41(+2.27%) |
Jan 24, 2019 | 18.10 | 18.36 | 18.08 | 18.28 | 294,112 | +0.12(+0.69%) |
Jan 23, 2019 | 18.47 | 18.58 | 18.01 | 18.16 | 877,295 | -0.28(-1.53%) |
Jan 22, 2019 | 18.40 | 18.47 | 18.13 | 18.44 | 381,185 | -0.01(-0.04%) |
Jan 18, 2019 | 18.24 | 18.56 | 18.21 | 18.45 | 398,301 | +0.22(+1.18%) |
Jan 17, 2019 | 18.05 | 18.30 | 18.05 | 18.23 | 418,656 | +0.12(+0.64%) |
Jan 16, 2019 | 18.06 | 18.23 | 17.77 | 18.11 | 514,314 | +0.12(+0.65%) |
Jan 15, 2019 | 17.82 | 18.02 | 17.61 | 18.00 | 213,426 | +0.21(+1.16%) |
Jan 14, 2019 | 17.45 | 17.82 | 17.05 | 17.79 | 723,460 | +0.26(+1.47%) |
Jan 11, 2019 | 17.19 | 17.53 | 17.04 | 17.53 | 425,201 | +0.33(+1.93%) |
Jan 10, 2019 | 16.99 | 17.20 | 16.87 | 17.20 | 330,573 | +0.13(+0.78%) |
Jan 09, 2019 | 16.83 | 17.08 | 16.58 | 17.07 | 285,033 | +0.34(+2.03%) |
Jan 08, 2019 | 16.79 | 16.97 | 16.61 | 16.73 | 332,937 | +0.15(+0.90%) |
Jan 07, 2019 | 16.13 | 16.75 | 15.91 | 16.58 | 429,513 | +0.48(+2.99%) |
Jan 04, 2019 | 15.63 | 16.15 | 15.56 | 16.10 | 375,021 | +0.70(+4.52%) |
Jan 03, 2019 | 15.35 | 15.58 | 15.17 | 15.40 | 282,602 | +0.10(+0.65%) |
Jan 02, 2019 | 14.99 | 15.35 | 14.67 | 15.30 | 312,264 | +0.07(+0.44%) |
Dec 31, 2018 | 15.54 | 15.54 | 15.10 | 15.24 | 586,717 | -0.22(-1.39%) |
Dec 28, 2018 | 15.41 | 15.73 | 15.23 | 15.45 | 491,182 | +0.17(+1.14%) |
Dec 27, 2018 | 14.95 | 15.35 | 14.81 | 15.28 | 404,997 | +0.09(+0.60%) |
Dec 26, 2018 | 14.96 | 15.20 | 14.65 | 15.19 | 485,468 | +0.34(+2.29%) |
Dec 24, 2018 | 15.14 | 15.29 | 14.85 | 14.85 | 292,996 | -0.35(-2.29%) |
Dec 21, 2018 | 14.65 | 15.68 | 14.57 | 15.20 | 1,221,201 | +0.46(+3.09%) |
Dec 20, 2018 | 15.31 | 15.37 | 14.60 | 14.74 | 443,104 | -0.53(-3.47%) |
Dec 19, 2018 | 15.73 | 15.75 | 15.16 | 15.27 | 354,955 | -0.43(-2.75%) |
Dec 18, 2018 | 16.13 | 16.21 | 15.69 | 15.70 | 323,675 | -0.27(-1.71%) |
Dec 17, 2018 | 15.77 | 16.17 | 15.65 | 15.98 | 767,190 | +0.23(+1.47%) |
Dec 14, 2018 | 15.75 | 15.95 | 15.59 | 15.74 | 266,941 | -0.02(-0.16%) |
Dec 13, 2018 | 15.89 | 16.02 | 15.77 | 15.77 | 240,429 | -0.08(-0.52%) |
Dec 12, 2018 | 16.11 | 16.33 | 15.84 | 15.85 | 255,856 | -0.03(-0.21%) |
Dec 11, 2018 | 16.44 | 16.46 | 15.84 | 15.88 | 378,904 | -0.36(-2.20%) |
Dec 10, 2018 | 16.33 | 16.39 | 15.93 | 16.24 | 346,164 | -0.12(-0.76%) |
Dec 07, 2018 | 16.71 | 16.96 | 16.22 | 16.36 | 335,215 | -0.51(-3.05%) |
Dec 06, 2018 | 16.27 | 16.90 | 15.98 | 16.88 | 528,120 | +0.51(+3.14%) |
Dec 04, 2018 | 17.12 | 17.22 | 16.21 | 16.36 | 809,269 | -0.71(-4.18%) |