Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.14 | 19.42 | 18.04 | 19.06 | 236,865 | +1.03(+5.71%) |
Feb 27, 2019 | 17.72 | 18.39 | 17.32 | 18.03 | 73,551 | +0.17(+0.95%) |
Feb 26, 2019 | 17.72 | 17.99 | 17.13 | 17.86 | 115,327 | +0.02(+0.11%) |
Feb 25, 2019 | 18.05 | 18.25 | 17.33 | 17.84 | 122,524 | -0.21(-1.16%) |
Feb 22, 2019 | 18.54 | 18.80 | 17.66 | 18.05 | 168,000 | -0.19(-1.04%) |
Feb 21, 2019 | 17.76 | 18.80 | 17.59 | 18.24 | 228,113 | +0.44(+2.47%) |
Feb 20, 2019 | 17.48 | 17.88 | 17.01 | 17.80 | 219,769 | +0.39(+2.24%) |
Feb 19, 2019 | 16.27 | 17.41 | 16.21 | 17.41 | 175,392 | +1.25(+7.74%) |
Feb 15, 2019 | 15.43 | 16.16 | 15.43 | 16.16 | 94,000 | +0.76(+4.94%) |
Feb 14, 2019 | 16.29 | 16.29 | 15.26 | 15.40 | 124,948 | -0.96(-5.87%) |
Feb 13, 2019 | 16.50 | 16.52 | 15.88 | 16.36 | 111,474 | -0.06(-0.37%) |
Feb 12, 2019 | 16.16 | 16.48 | 15.94 | 16.42 | 81,705 | +0.42(+2.63%) |
Feb 11, 2019 | 16.12 | 16.59 | 15.70 | 16.00 | 111,575 | -0.06(-0.37%) |
Feb 08, 2019 | 15.50 | 16.14 | 15.50 | 16.06 | 64,900 | +0.17(+1.07%) |
Feb 07, 2019 | 16.46 | 16.78 | 15.75 | 15.89 | 153,359 | -0.81(-4.85%) |
Feb 06, 2019 | 17.12 | 17.34 | 16.28 | 16.70 | 162,203 | -0.21(-1.24%) |
Feb 05, 2019 | 16.13 | 17.45 | 15.98 | 16.91 | 247,403 | +0.80(+4.97%) |
Feb 04, 2019 | 16.86 | 17.00 | 15.70 | 16.11 | 277,042 | -0.26(-1.59%) |
Feb 01, 2019 | 14.82 | 16.94 | 14.82 | 16.37 | 493,400 | +1.70(+11.59%) |
Jan 31, 2019 | 13.16 | 14.71 | 13.16 | 14.67 | 202,485 | +1.54(+11.73%) |
Jan 30, 2019 | 12.85 | 13.20 | 12.85 | 13.13 | 73,907 | +0.32(+2.50%) |
Jan 29, 2019 | 13.07 | 13.40 | 12.72 | 12.81 | 122,761 | -0.24(-1.84%) |
Jan 28, 2019 | 13.37 | 13.44 | 12.92 | 13.05 | 119,375 | -0.38(-2.83%) |
Jan 25, 2019 | 13.08 | 14.05 | 13.04 | 13.43 | 240,200 | +0.36(+2.75%) |
Jan 24, 2019 | 12.69 | 13.18 | 12.47 | 13.07 | 113,595 | +0.47(+3.73%) |
Jan 23, 2019 | 12.49 | 12.81 | 12.04 | 12.60 | 119,410 | +0.20(+1.61%) |
Jan 22, 2019 | 12.15 | 12.51 | 11.60 | 12.40 | 74,041 | +0.20(+1.64%) |
Jan 18, 2019 | 12.75 | 12.75 | 12.13 | 12.20 | 162,200 | -0.44(-3.48%) |
Jan 17, 2019 | 12.79 | 12.81 | 12.37 | 12.64 | 133,144 | -0.12(-0.94%) |
Jan 16, 2019 | 12.83 | 13.29 | 12.66 | 12.76 | 138,433 | +0.01(+0.08%) |
Jan 15, 2019 | 12.15 | 12.87 | 12.09 | 12.75 | 143,725 | +0.44(+3.57%) |
Jan 14, 2019 | 12.69 | 12.80 | 12.15 | 12.31 | 75,958 | -0.43(-3.38%) |
Jan 11, 2019 | 12.43 | 13.10 | 12.40 | 12.74 | 114,700 | +0.23(+1.84%) |
Jan 10, 2019 | 12.07 | 12.54 | 12.00 | 12.51 | 82,512 | +0.35(+2.88%) |
Jan 09, 2019 | 12.38 | 12.66 | 12.06 | 12.16 | 71,772 | -0.10(-0.82%) |
Jan 08, 2019 | 13.32 | 13.44 | 12.07 | 12.26 | 151,767 | -0.88(-6.70%) |
Jan 07, 2019 | 11.70 | 13.52 | 11.70 | 13.14 | 244,300 | +1.36(+11.54%) |
Jan 04, 2019 | 11.05 | 12.08 | 11.05 | 11.78 | 158,800 | +0.88(+8.07%) |
Jan 03, 2019 | 11.95 | 12.19 | 10.90 | 10.90 | 152,220 | -1.10(-9.17%) |
Jan 02, 2019 | 11.77 | 12.34 | 11.58 | 12.00 | 138,252 | -0.03(-0.25%) |
Dec 31, 2018 | 12.21 | 12.39 | 10.87 | 12.03 | 219,900 | -0.15(-1.23%) |
Dec 28, 2018 | 10.78 | 12.19 | 10.50 | 12.18 | 248,200 | +1.39(+12.88%) |
Dec 27, 2018 | 10.00 | 10.85 | 9.900 | 10.79 | 174,941 | +0.90(+9.10%) |
Dec 26, 2018 | 9.630 | 9.940 | 9.460 | 9.890 | 162,640 | +0.30(+3.13%) |
Dec 24, 2018 | 9.330 | 9.740 | 9.290 | 9.590 | 68,300 | +0.09(+0.95%) |
Dec 21, 2018 | 9.980 | 9.990 | 9.150 | 9.500 | 212,600 | -0.31(-3.16%) |
Dec 20, 2018 | 10.53 | 10.62 | 9.490 | 9.810 | 281,075 | -0.79(-7.45%) |
Dec 19, 2018 | 10.84 | 10.94 | 10.41 | 10.60 | 177,078 | -0.18(-1.67%) |
Dec 18, 2018 | 10.65 | 10.90 | 10.46 | 10.78 | 184,482 | +0.18(+1.70%) |
Dec 17, 2018 | 10.93 | 11.27 | 10.47 | 10.60 | 97,283 | -0.49(-4.42%) |
Dec 14, 2018 | 10.88 | 11.26 | 10.76 | 11.09 | 82,000 | +0.02(+0.18%) |
Dec 13, 2018 | 12.15 | 12.15 | 11.00 | 11.07 | 162,099 | -0.94(-7.83%) |
Dec 12, 2018 | 11.60 | 12.35 | 11.60 | 12.01 | 144,375 | +0.47(+4.07%) |
Dec 11, 2018 | 11.34 | 11.84 | 11.15 | 11.54 | 110,569 | +0.27(+2.40%) |
Dec 10, 2018 | 11.10 | 11.41 | 10.80 | 11.27 | 130,286 | +0.10(+0.90%) |
Dec 07, 2018 | 11.95 | 12.21 | 11.04 | 11.17 | 156,000 | -0.85(-7.07%) |
Dec 06, 2018 | 11.21 | 12.04 | 10.91 | 12.02 | 114,121 | +0.56(+4.89%) |
Dec 04, 2018 | 12.25 | 12.41 | 11.31 | 11.46 | 146,600 | -0.83(-6.75%) |