Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.27 | 18.34 | 17.79 | 17.81 | 306,892 | -1.01(-5.38%) |
Feb 27, 2019 | 18.84 | 18.98 | 18.40 | 18.82 | 66,621 | -0.56(-2.89%) |
Feb 26, 2019 | 19.53 | 19.61 | 19.25 | 19.38 | 148,110 | -0.25(-1.26%) |
Feb 25, 2019 | 19.86 | 19.96 | 19.50 | 19.63 | 358,979 | +0.73(+3.85%) |
Feb 22, 2019 | 19.03 | 19.10 | 18.82 | 18.90 | 89,662 | +0.40(+2.15%) |
Feb 21, 2019 | 18.69 | 18.69 | 18.24 | 18.50 | 45,752 | -0.19(-1.00%) |
Feb 20, 2019 | 18.74 | 18.79 | 18.42 | 18.69 | 67,748 | +0.27(+1.46%) |
Feb 19, 2019 | 18.26 | 18.70 | 17.91 | 18.42 | 142,064 | +0.33(+1.83%) |
Feb 15, 2019 | 18.04 | 18.19 | 17.66 | 18.09 | 42,958 | +0.71(+4.10%) |
Feb 14, 2019 | 17.41 | 17.56 | 16.88 | 17.38 | 146,176 | -0.17(-0.99%) |
Feb 13, 2019 | 17.86 | 17.86 | 17.34 | 17.55 | 298,874 | +0.39(+2.27%) |
Feb 12, 2019 | 16.47 | 17.21 | 16.47 | 17.16 | 135,140 | +1.59(+10.24%) |
Feb 11, 2019 | 15.64 | 15.64 | 15.31 | 15.57 | 39,038 | +0.24(+1.58%) |
Feb 08, 2019 | 15.01 | 15.33 | 14.56 | 15.33 | 37,339 | -0.45(-2.86%) |
Feb 07, 2019 | 16.58 | 16.58 | 15.63 | 15.78 | 44,491 | -0.64(-3.91%) |
Feb 06, 2019 | 16.39 | 16.55 | 16.30 | 16.42 | 49,574 | +0.17(+1.02%) |
Feb 05, 2019 | 16.37 | 16.40 | 15.89 | 16.25 | 28,525 | +0.53(+3.36%) |
Feb 04, 2019 | 15.72 | 15.75 | 15.39 | 15.72 | 26,087 | +0.36(+2.37%) |
Feb 01, 2019 | 15.23 | 15.67 | 15.00 | 15.36 | 24,590 | +0.08(+0.54%) |
Jan 31, 2019 | 14.70 | 15.42 | 14.70 | 15.28 | 40,559 | +0.53(+3.60%) |
Jan 30, 2019 | 14.35 | 14.92 | 14.22 | 14.75 | 45,058 | +0.71(+5.06%) |
Jan 29, 2019 | 14.52 | 14.52 | 13.97 | 14.04 | 40,643 | -0.58(-3.96%) |
Jan 28, 2019 | 15.06 | 15.06 | 14.52 | 14.61 | 22,045 | -0.74(-4.85%) |
Jan 25, 2019 | 15.01 | 15.51 | 15.01 | 15.36 | 51,417 | +0.88(+6.09%) |
Jan 24, 2019 | 13.82 | 14.56 | 13.82 | 14.48 | 35,908 | +0.71(+5.13%) |
Jan 23, 2019 | 14.28 | 14.28 | 13.49 | 13.77 | 63,215 | -0.03(-0.24%) |
Jan 22, 2019 | 14.76 | 14.76 | 13.67 | 13.80 | 97,174 | -1.51(-9.84%) |
Jan 18, 2019 | 15.08 | 15.36 | 14.76 | 15.31 | 108,392 | +1.01(+7.06%) |
Jan 17, 2019 | 13.82 | 14.44 | 13.69 | 14.30 | 58,853 | +0.23(+1.65%) |
Jan 16, 2019 | 14.25 | 14.42 | 14.02 | 14.07 | 24,037 | +0.31(+2.29%) |
Jan 15, 2019 | 13.62 | 14.00 | 13.62 | 13.75 | 32,661 | +0.77(+5.94%) |
Jan 14, 2019 | 12.81 | 13.12 | 12.63 | 12.98 | 12,075 | -0.26(-1.95%) |
Jan 11, 2019 | 13.09 | 13.24 | 13.01 | 13.24 | 14,077 | -0.26(-1.93%) |
Jan 10, 2019 | 13.36 | 13.54 | 12.69 | 13.50 | 51,662 | -0.10(-0.76%) |
Jan 09, 2019 | 13.60 | 13.69 | 13.26 | 13.60 | 73,638 | +0.61(+4.72%) |
Jan 08, 2019 | 13.37 | 13.80 | 12.63 | 12.99 | 40,707 | +0.40(+3.22%) |
Jan 07, 2019 | 12.21 | 12.83 | 12.10 | 12.59 | 35,546 | +0.70(+5.92%) |
Jan 04, 2019 | 11.07 | 11.97 | 11.05 | 11.88 | 13,111 | +0.91(+8.30%) |
Jan 03, 2019 | 11.75 | 11.75 | 10.71 | 10.97 | 22,280 | -0.78(-6.62%) |
Jan 02, 2019 | 11.59 | 11.92 | 11.19 | 11.75 | 14,394 | +0.08(+0.71%) |
Dec 31, 2018 | 11.80 | 11.93 | 11.57 | 11.67 | 51,537 | +0.02(+0.14%) |
Dec 28, 2018 | 11.44 | 11.98 | 11.44 | 11.65 | 14,017 | +0.44(+3.89%) |
Dec 27, 2018 | 11.06 | 11.22 | 10.38 | 11.22 | 12,817 | -0.10(-0.91%) |
Dec 26, 2018 | 10.30 | 11.36 | 10.30 | 11.32 | 26,555 | +1.27(+12.64%) |
Dec 24, 2018 | 10.11 | 10.43 | 9.982 | 10.05 | 10,061 | -0.69(-6.45%) |
Dec 21, 2018 | 11.34 | 11.35 | 10.64 | 10.74 | 42,183 | -0.83(-7.21%) |
Dec 20, 2018 | 12.01 | 12.13 | 11.30 | 11.58 | 16,881 | -0.80(-6.49%) |
Dec 19, 2018 | 13.04 | 13.20 | 12.07 | 12.38 | 6,851 | -0.46(-3.59%) |
Dec 18, 2018 | 13.03 | 13.17 | 12.66 | 12.84 | 8,108 | +0.46(+3.75%) |
Dec 17, 2018 | 13.00 | 13.15 | 12.24 | 12.38 | 11,161 | -0.94(-7.06%) |
Dec 14, 2018 | 13.74 | 13.84 | 13.28 | 13.31 | 17,394 | -1.17(-8.09%) |
Dec 13, 2018 | 14.85 | 15.03 | 14.42 | 14.49 | 7,328 | -0.28(-1.90%) |
Dec 12, 2018 | 14.50 | 15.08 | 14.50 | 14.77 | 14,224 | +0.28(+1.96%) |
Dec 11, 2018 | 14.52 | 14.60 | 14.41 | 14.48 | 8,194 | -0.14(-0.98%) |
Dec 10, 2018 | 14.78 | 14.78 | 13.84 | 14.63 | 14,047 | -0.82(-5.29%) |
Dec 07, 2018 | 16.02 | 16.02 | 15.41 | 15.44 | 9,515 | -0.41(-2.60%) |
Dec 06, 2018 | 15.81 | 15.92 | 15.15 | 15.86 | 26,332 | -1.58(-9.08%) |
Dec 04, 2018 | 18.97 | 18.97 | 17.44 | 17.44 | 7,515 | -2.53(-12.68%) |