Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.72 | 18.72 | 18.11 | 18.46 | 24,464 | -0.22(-1.18%) |
Feb 27, 2019 | 18.79 | 18.80 | 18.64 | 18.68 | 11,781 | -0.04(-0.22%) |
Feb 26, 2019 | 18.65 | 19.05 | 18.63 | 18.72 | 26,551 | +0.07(+0.35%) |
Feb 25, 2019 | 18.76 | 18.83 | 18.64 | 18.65 | 26,357 | -0.07(-0.35%) |
Feb 22, 2019 | 18.72 | 18.72 | 18.50 | 18.72 | 20,273 | +0.10(+0.52%) |
Feb 21, 2019 | 18.31 | 18.72 | 18.25 | 18.62 | 16,170 | +0.43(+2.37%) |
Feb 20, 2019 | 18.21 | 18.31 | 18.13 | 18.19 | 37,759 | +0.14(+0.77%) |
Feb 19, 2019 | 17.91 | 18.22 | 17.91 | 18.05 | 20,770 | -0.09(-0.49%) |
Feb 15, 2019 | 18.11 | 18.34 | 18.11 | 18.14 | 18,184 | +0.10(+0.54%) |
Feb 14, 2019 | 18.21 | 18.29 | 18.02 | 18.04 | 8,507 | -0.22(-1.20%) |
Feb 13, 2019 | 18.35 | 18.35 | 18.21 | 18.26 | 5,669 | -0.01(-0.04%) |
Feb 12, 2019 | 18.31 | 18.32 | 18.19 | 18.27 | 24,820 | +0.05(+0.27%) |
Feb 11, 2019 | 18.43 | 18.43 | 18.02 | 18.22 | 8,541 | -0.09(-0.49%) |
Feb 08, 2019 | 18.46 | 18.48 | 18.26 | 18.31 | 4,300 | +0.02(+0.13%) |
Feb 07, 2019 | 18.56 | 18.77 | 18.29 | 18.29 | 38,318 | -0.19(-1.01%) |
Feb 06, 2019 | 18.61 | 18.61 | 18.18 | 18.48 | 13,950 | +0.24(+1.29%) |
Feb 05, 2019 | 18.26 | 18.31 | 17.91 | 18.24 | 12,604 | +0.02(+0.13%) |
Feb 04, 2019 | 17.95 | 18.25 | 17.95 | 18.21 | 14,028 | +0.19(+1.04%) |
Feb 01, 2019 | 18.02 | 18.03 | 18.01 | 18.03 | 3,194 | +0.04(+0.23%) |
Jan 31, 2019 | 18.16 | 18.26 | 17.94 | 17.99 | 10,470 | -0.28(-1.56%) |
Jan 30, 2019 | 18.03 | 18.31 | 18.01 | 18.27 | 8,410 | +0.25(+1.40%) |
Jan 29, 2019 | 17.91 | 18.07 | 17.91 | 18.02 | 6,634 | +0.22(+1.23%) |
Jan 28, 2019 | 18.10 | 18.15 | 17.80 | 17.80 | 10,438 | -0.39(-2.15%) |
Jan 25, 2019 | 17.86 | 18.48 | 17.75 | 18.19 | 8,354 | +0.30(+1.68%) |
Jan 24, 2019 | 17.84 | 17.91 | 17.41 | 17.89 | 16,482 | +0.07(+0.37%) |
Jan 23, 2019 | 17.67 | 18.61 | 17.66 | 17.82 | 5,216 | +0.22(+1.25%) |
Jan 22, 2019 | 17.70 | 17.83 | 17.60 | 17.60 | 14,502 | -0.12(-0.69%) |
Jan 18, 2019 | 18.17 | 18.37 | 17.60 | 17.73 | 14,375 | -0.78(-4.22%) |
Jan 17, 2019 | 18.43 | 18.59 | 18.19 | 18.51 | 17,488 | +0.02(+0.09%) |
Jan 16, 2019 | 18.31 | 18.59 | 18.31 | 18.49 | 8,391 | +0.19(+1.02%) |
Jan 15, 2019 | 18.31 | 18.31 | 18.14 | 18.31 | 3,855 | +0.09(+0.49%) |
Jan 14, 2019 | 18.06 | 18.50 | 17.77 | 18.22 | 7,560 | +0.19(+1.08%) |
Jan 11, 2019 | 18.03 | 18.17 | 18.02 | 18.02 | 7,918 | -0.15(-0.84%) |
Jan 10, 2019 | 19.57 | 19.57 | 17.82 | 18.18 | 7,608 | -0.41(-2.22%) |
Jan 09, 2019 | 18.51 | 18.60 | 18.31 | 18.59 | 12,468 | +0.04(+0.22%) |
Jan 08, 2019 | 18.49 | 18.59 | 18.31 | 18.55 | 11,424 | +0.06(+0.31%) |
Jan 07, 2019 | 18.26 | 18.57 | 18.14 | 18.49 | 11,486 | +0.35(+1.92%) |
Jan 04, 2019 | 17.75 | 18.16 | 17.47 | 18.14 | 12,125 | +0.89(+5.15%) |
Jan 03, 2019 | 18.03 | 18.03 | 17.26 | 17.26 | 9,214 | -0.74(-4.13%) |
Jan 02, 2019 | 17.26 | 18.08 | 17.16 | 18.00 | 8,403 | +0.82(+4.80%) |
Dec 31, 2018 | 16.65 | 18.19 | 16.65 | 17.17 | 9,032 | +0.53(+3.16%) |
Dec 28, 2018 | 16.67 | 17.81 | 16.38 | 16.65 | 24,003 | -0.41(-2.42%) |
Dec 27, 2018 | 17.06 | 18.83 | 16.61 | 17.06 | 20,253 | -0.49(-2.81%) |
Dec 26, 2018 | 17.42 | 18.28 | 17.42 | 17.55 | 23,495 | +0.14(+0.79%) |
Dec 24, 2018 | 17.97 | 18.22 | 17.40 | 17.42 | 8,166 | -0.74(-4.09%) |
Dec 21, 2018 | 18.52 | 18.56 | 17.96 | 18.16 | 28,334 | -0.48(-2.60%) |
Dec 20, 2018 | 18.48 | 18.96 | 18.18 | 18.65 | 16,304 | +0.24(+1.32%) |
Dec 19, 2018 | 17.89 | 19.07 | 17.89 | 18.40 | 38,458 | +0.46(+2.57%) |
Dec 18, 2018 | 17.85 | 18.52 | 17.64 | 17.94 | 18,726 | +0.08(+0.45%) |
Dec 17, 2018 | 18.08 | 18.78 | 17.63 | 17.86 | 14,076 | -0.15(-0.85%) |
Dec 14, 2018 | 18.59 | 18.59 | 17.76 | 18.01 | 26,478 | +0.26(+1.46%) |
Dec 13, 2018 | 18.22 | 18.22 | 17.64 | 17.76 | 13,740 | -0.57(-3.13%) |
Dec 12, 2018 | 19.24 | 19.24 | 17.37 | 18.33 | 63,834 | -0.97(-5.02%) |
Dec 11, 2018 | 19.41 | 19.63 | 18.91 | 19.30 | 7,602 | +0.09(+0.46%) |
Dec 10, 2018 | 20.03 | 20.12 | 18.81 | 19.21 | 7,208 | -0.19(-0.96%) |
Dec 07, 2018 | 19.16 | 19.64 | 19.04 | 19.40 | 49,863 | +0.44(+2.30%) |
Dec 06, 2018 | 19.07 | 19.79 | 18.79 | 18.96 | 11,050 | -0.11(-0.59%) |
Dec 04, 2018 | 19.82 | 19.96 | 19.02 | 19.07 | 12,249 | -1.01(-5.03%) |