Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.63 | 19.72 | 18.52 | 19.67 | 7,379,665 | +1.90(+10.69%) |
Feb 27, 2019 | 17.35 | 17.82 | 17.15 | 17.77 | 1,983,001 | +0.43(+2.48%) |
Feb 26, 2019 | 17.22 | 17.68 | 17.22 | 17.34 | 2,197,286 | +0.11(+0.64%) |
Feb 25, 2019 | 17.70 | 17.70 | 17.18 | 17.23 | 1,334,725 | -0.41(-2.32%) |
Feb 22, 2019 | 17.78 | 17.98 | 17.20 | 17.64 | 2,106,900 | -0.45(-2.49%) |
Feb 21, 2019 | 18.44 | 18.55 | 18.03 | 18.09 | 1,387,518 | -0.39(-2.11%) |
Feb 20, 2019 | 17.91 | 18.51 | 17.59 | 18.48 | 1,679,728 | +0.56(+3.12%) |
Feb 19, 2019 | 17.75 | 18.12 | 17.74 | 17.92 | 945,171 | +0.16(+0.90%) |
Feb 15, 2019 | 17.54 | 17.91 | 17.42 | 17.76 | 1,397,200 | +0.31(+1.78%) |
Feb 14, 2019 | 17.73 | 17.79 | 17.29 | 17.45 | 1,975,345 | -0.34(-1.91%) |
Feb 13, 2019 | 18.06 | 18.27 | 17.43 | 17.79 | 2,283,908 | -0.26(-1.44%) |
Feb 12, 2019 | 16.93 | 18.35 | 16.67 | 18.05 | 2,999,904 | +1.21(+7.19%) |
Feb 11, 2019 | 15.91 | 17.05 | 15.91 | 16.84 | 4,386,665 | +0.93(+5.85%) |
Feb 08, 2019 | 15.87 | 17.07 | 15.82 | 15.91 | 3,336,400 | -0.24(-1.49%) |
Feb 07, 2019 | 14.75 | 16.37 | 14.45 | 16.15 | 10,168,599 | -1.64(-9.22%) |
Feb 06, 2019 | 17.55 | 17.94 | 17.42 | 17.79 | 1,999,534 | +0.16(+0.91%) |
Feb 05, 2019 | 17.73 | 17.97 | 17.26 | 17.63 | 2,431,851 | -0.61(-3.34%) |
Feb 04, 2019 | 18.24 | 18.37 | 18.05 | 18.24 | 1,126,407 | +0.05(+0.27%) |
Feb 01, 2019 | 18.38 | 18.49 | 18.09 | 18.19 | 702,200 | -0.14(-0.76%) |
Jan 31, 2019 | 18.11 | 18.46 | 17.97 | 18.33 | 1,134,936 | +0.27(+1.50%) |
Jan 30, 2019 | 18.17 | 18.17 | 17.70 | 18.06 | 1,009,388 | +0.00(+0.00%) |
Jan 29, 2019 | 18.35 | 18.43 | 18.03 | 18.06 | 594,410 | -0.15(-0.82%) |
Jan 28, 2019 | 17.85 | 18.27 | 17.70 | 18.21 | 1,745,269 | +0.22(+1.22%) |
Jan 25, 2019 | 17.96 | 18.17 | 17.89 | 17.99 | 775,500 | +0.10(+0.56%) |
Jan 24, 2019 | 18.02 | 18.24 | 17.14 | 17.89 | 909,694 | -0.28(-1.54%) |
Jan 23, 2019 | 18.25 | 18.69 | 18.06 | 18.17 | 1,448,709 | +0.04(+0.22%) |
Jan 22, 2019 | 18.53 | 18.54 | 17.80 | 18.13 | 3,346,034 | -0.43(-2.32%) |
Jan 18, 2019 | 18.44 | 18.66 | 18.31 | 18.56 | 1,045,700 | +0.21(+1.14%) |
Jan 17, 2019 | 18.05 | 18.39 | 17.92 | 18.35 | 816,115 | +0.32(+1.77%) |
Jan 16, 2019 | 18.10 | 18.36 | 17.96 | 18.03 | 1,152,333 | -0.15(-0.83%) |
Jan 15, 2019 | 17.79 | 18.30 | 17.62 | 18.18 | 1,675,364 | +0.39(+2.19%) |
Jan 14, 2019 | 17.72 | 18.06 | 17.50 | 17.79 | 1,276,486 | -0.02(-0.11%) |
Jan 11, 2019 | 17.91 | 18.15 | 17.59 | 17.81 | 1,075,800 | -0.11(-0.61%) |
Jan 10, 2019 | 17.90 | 18.24 | 17.64 | 17.92 | 1,477,395 | +0.02(+0.11%) |
Jan 09, 2019 | 17.51 | 18.15 | 17.45 | 17.90 | 1,648,465 | +0.34(+1.94%) |
Jan 08, 2019 | 17.60 | 17.86 | 17.25 | 17.56 | 2,421,895 | +0.12(+0.69%) |
Jan 07, 2019 | 17.05 | 17.62 | 16.96 | 17.44 | 2,516,636 | +0.40(+2.35%) |
Jan 04, 2019 | 16.65 | 17.12 | 16.41 | 17.04 | 1,675,200 | +0.55(+3.34%) |
Jan 03, 2019 | 16.13 | 16.84 | 16.06 | 16.49 | 1,955,891 | +0.27(+1.66%) |
Jan 02, 2019 | 15.67 | 16.50 | 15.51 | 16.22 | 2,552,858 | +0.36(+2.27%) |
Dec 31, 2018 | 15.56 | 15.86 | 15.12 | 15.86 | 2,204,100 | +0.30(+1.93%) |
Dec 28, 2018 | 15.71 | 15.89 | 15.01 | 15.56 | 2,276,500 | -0.08(-0.51%) |
Dec 27, 2018 | 15.64 | 15.70 | 15.11 | 15.64 | 1,934,413 | -0.15(-0.95%) |
Dec 26, 2018 | 15.55 | 15.88 | 15.06 | 15.79 | 1,622,910 | +0.30(+1.94%) |
Dec 24, 2018 | 15.52 | 15.64 | 15.18 | 15.49 | 1,268,600 | -0.03(-0.19%) |
Dec 21, 2018 | 15.92 | 16.34 | 15.41 | 15.52 | 3,949,200 | -0.44(-2.76%) |
Dec 20, 2018 | 16.13 | 16.60 | 15.76 | 15.96 | 2,001,098 | -0.29(-1.78%) |
Dec 19, 2018 | 17.06 | 17.41 | 16.20 | 16.25 | 2,249,527 | -0.73(-4.30%) |
Dec 18, 2018 | 16.83 | 17.14 | 16.42 | 16.98 | 4,449,982 | +0.16(+0.95%) |
Dec 17, 2018 | 18.08 | 18.31 | 16.65 | 16.82 | 3,877,186 | -1.63(-8.83%) |
Dec 14, 2018 | 19.08 | 19.22 | 18.42 | 18.45 | 2,302,800 | -0.75(-3.91%) |
Dec 13, 2018 | 19.13 | 19.41 | 18.92 | 19.20 | 2,072,510 | +0.08(+0.42%) |
Dec 12, 2018 | 19.50 | 19.56 | 18.37 | 19.12 | 2,755,607 | +0.32(+1.70%) |
Dec 11, 2018 | 19.28 | 20.10 | 18.64 | 18.80 | 2,285,791 | -0.38(-1.98%) |
Dec 10, 2018 | 19.37 | 19.58 | 18.82 | 19.18 | 1,370,030 | -0.12(-0.62%) |
Dec 07, 2018 | 19.78 | 20.12 | 19.04 | 19.30 | 2,003,600 | -0.62(-3.11%) |
Dec 06, 2018 | 20.09 | 20.31 | 19.65 | 19.92 | 1,733,257 | -0.26(-1.29%) |
Dec 04, 2018 | 20.73 | 20.88 | 20.05 | 20.18 | 1,659,500 | -0.52(-2.51%) |