Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 23.44 | 24.93 | 21.73 | 22.29 | 7,015,911 | +1.73(+8.39%) |
Feb 27, 2019 | 20.34 | 21.16 | 19.76 | 20.57 | 2,845,973 | +0.52(+2.59%) |
Feb 26, 2019 | 20.40 | 20.93 | 19.98 | 20.05 | 1,204,782 | -0.43(-2.12%) |
Feb 25, 2019 | 20.03 | 20.97 | 19.94 | 20.48 | 2,139,241 | +0.01(+0.05%) |
Feb 22, 2019 | 20.96 | 21.08 | 20.22 | 20.47 | 1,281,804 | +0.08(+0.37%) |
Feb 21, 2019 | 20.74 | 20.93 | 19.90 | 20.40 | 2,045,671 | -0.51(-2.43%) |
Feb 20, 2019 | 20.45 | 21.12 | 20.43 | 20.91 | 1,738,634 | +0.44(+2.16%) |
Feb 19, 2019 | 20.09 | 20.93 | 20.03 | 20.47 | 2,131,771 | +0.20(+0.98%) |
Feb 15, 2019 | 19.35 | 20.44 | 19.34 | 20.27 | 2,997,595 | +1.23(+6.49%) |
Feb 14, 2019 | 18.10 | 19.22 | 18.01 | 19.03 | 2,324,101 | +0.62(+3.38%) |
Feb 13, 2019 | 17.31 | 18.43 | 17.31 | 18.41 | 3,809,880 | +1.21(+7.01%) |
Feb 12, 2019 | 17.51 | 18.37 | 17.12 | 17.20 | 2,254,790 | +0.41(+2.47%) |
Feb 11, 2019 | 16.25 | 16.94 | 15.55 | 16.79 | 2,821,092 | +0.19(+1.14%) |
Feb 08, 2019 | 17.64 | 17.72 | 15.89 | 16.60 | 3,556,548 | -1.03(-5.83%) |
Feb 07, 2019 | 19.73 | 19.73 | 17.63 | 17.63 | 3,391,956 | -2.38(-11.92%) |
Feb 06, 2019 | 19.31 | 20.28 | 19.22 | 20.01 | 1,484,838 | +0.45(+2.31%) |
Feb 05, 2019 | 19.64 | 19.89 | 19.29 | 19.56 | 1,028,473 | -0.23(-1.14%) |
Feb 04, 2019 | 18.84 | 19.83 | 18.74 | 19.79 | 932,019 | +0.46(+2.39%) |
Feb 01, 2019 | 19.02 | 19.70 | 18.99 | 19.32 | 1,745,918 | +0.33(+1.74%) |
Jan 31, 2019 | 19.50 | 19.97 | 18.70 | 18.99 | 1,943,317 | -0.42(-2.18%) |
Jan 30, 2019 | 18.79 | 19.45 | 18.30 | 19.42 | 2,143,992 | +0.94(+5.10%) |
Jan 29, 2019 | 18.56 | 18.66 | 18.06 | 18.48 | 1,588,325 | +0.30(+1.66%) |
Jan 28, 2019 | 18.57 | 18.57 | 17.67 | 18.17 | 1,888,079 | -0.98(-5.12%) |
Jan 25, 2019 | 18.58 | 19.46 | 18.53 | 19.15 | 1,968,269 | +0.82(+4.47%) |
Jan 24, 2019 | 18.24 | 18.40 | 17.53 | 18.33 | 2,800,947 | -0.10(-0.56%) |
Jan 23, 2019 | 19.04 | 19.28 | 18.12 | 18.44 | 1,546,764 | -0.45(-2.40%) |
Jan 22, 2019 | 20.27 | 20.40 | 18.79 | 18.89 | 1,703,615 | -1.79(-8.66%) |
Jan 18, 2019 | 19.95 | 20.72 | 19.79 | 20.68 | 1,606,949 | +0.66(+3.30%) |
Jan 17, 2019 | 19.48 | 20.13 | 19.13 | 20.02 | 1,461,388 | +0.25(+1.24%) |
Jan 16, 2019 | 19.81 | 20.42 | 19.57 | 19.78 | 1,561,143 | -0.17(-0.85%) |
Jan 15, 2019 | 19.84 | 20.17 | 19.56 | 19.95 | 1,171,043 | +0.34(+1.73%) |
Jan 14, 2019 | 18.90 | 19.89 | 18.68 | 19.61 | 1,649,130 | +0.20(+1.02%) |
Jan 11, 2019 | 19.64 | 19.80 | 19.09 | 19.41 | 1,502,988 | -0.66(-3.29%) |
Jan 10, 2019 | 19.34 | 20.29 | 19.00 | 20.07 | 1,546,069 | +0.15(+0.76%) |
Jan 09, 2019 | 19.57 | 20.00 | 19.01 | 19.92 | 2,797,714 | +1.13(+6.02%) |
Jan 08, 2019 | 19.89 | 20.08 | 18.49 | 18.79 | 2,935,271 | -0.52(-2.69%) |
Jan 07, 2019 | 18.55 | 19.58 | 18.01 | 19.31 | 2,773,899 | +1.07(+5.84%) |
Jan 04, 2019 | 17.18 | 18.29 | 16.97 | 18.24 | 2,891,512 | +1.67(+10.07%) |
Jan 03, 2019 | 17.00 | 17.20 | 16.01 | 16.57 | 2,230,055 | -0.36(-2.12%) |
Jan 02, 2019 | 15.25 | 17.20 | 14.94 | 16.93 | 3,251,613 | +0.87(+5.40%) |
Dec 31, 2018 | 16.26 | 16.52 | 15.32 | 16.06 | 1,747,191 | +0.07(+0.41%) |
Dec 28, 2018 | 16.65 | 16.98 | 15.38 | 16.00 | 2,532,314 | -0.46(-2.81%) |
Dec 27, 2018 | 15.21 | 16.47 | 15.08 | 16.46 | 2,480,867 | +0.45(+2.83%) |
Dec 26, 2018 | 13.43 | 16.06 | 12.71 | 16.01 | 4,712,510 | +2.88(+21.98%) |
Dec 24, 2018 | 13.68 | 14.03 | 13.12 | 13.12 | 2,319,299 | -0.85(-6.07%) |
Dec 21, 2018 | 14.63 | 14.81 | 13.79 | 13.97 | 4,350,687 | -0.70(-4.76%) |
Dec 20, 2018 | 15.72 | 16.03 | 14.27 | 14.67 | 4,785,263 | -1.58(-9.75%) |
Dec 19, 2018 | 17.06 | 17.67 | 15.99 | 16.25 | 2,575,180 | -0.58(-3.47%) |
Dec 18, 2018 | 18.65 | 18.65 | 16.64 | 16.84 | 3,631,204 | -1.90(-10.16%) |
Dec 17, 2018 | 19.47 | 20.11 | 18.50 | 18.74 | 2,297,152 | -1.02(-5.15%) |
Dec 14, 2018 | 19.90 | 20.41 | 19.41 | 19.76 | 2,010,172 | -0.43(-2.15%) |
Dec 13, 2018 | 19.61 | 20.43 | 19.49 | 20.19 | 1,912,553 | +0.24(+1.18%) |
Dec 12, 2018 | 20.03 | 21.29 | 19.88 | 19.96 | 2,014,902 | +0.44(+2.27%) |
Dec 11, 2018 | 20.14 | 20.36 | 19.26 | 19.51 | 1,531,687 | +0.17(+0.88%) |
Dec 10, 2018 | 19.90 | 20.36 | 18.69 | 19.34 | 3,049,593 | -1.23(-5.96%) |
Dec 07, 2018 | 21.20 | 21.59 | 20.55 | 20.57 | 2,264,135 | +0.71(+3.56%) |
Dec 06, 2018 | 19.79 | 20.73 | 18.85 | 19.86 | 3,631,820 | -2.38(-10.68%) |
Dec 04, 2018 | 23.19 | 23.76 | 22.16 | 22.24 | 1,785,275 | -1.27(-5.41%) |