Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.44 | 21.67 | 19.63 | 19.91 | 94,346 | -0.54(-2.64%) |
Feb 27, 2019 | 20.56 | 21.08 | 19.62 | 20.45 | 85,390 | -0.17(-0.82%) |
Feb 26, 2019 | 19.35 | 20.70 | 19.18 | 20.62 | 95,849 | +1.26(+6.51%) |
Feb 25, 2019 | 20.49 | 20.50 | 18.61 | 19.36 | 147,022 | -0.82(-4.06%) |
Feb 22, 2019 | 21.20 | 22.01 | 20.16 | 20.18 | 160,000 | -0.77(-3.68%) |
Feb 21, 2019 | 23.26 | 23.26 | 20.81 | 20.95 | 262,799 | -2.30(-9.89%) |
Feb 20, 2019 | 22.02 | 23.53 | 21.99 | 23.25 | 269,015 | +1.41(+6.46%) |
Feb 19, 2019 | 19.90 | 22.18 | 19.80 | 21.84 | 160,185 | +1.92(+9.64%) |
Feb 15, 2019 | 17.50 | 20.50 | 17.39 | 19.92 | 168,700 | +2.51(+14.42%) |
Feb 14, 2019 | 16.21 | 17.51 | 16.07 | 17.41 | 201,419 | +1.07(+6.55%) |
Feb 13, 2019 | 16.15 | 16.48 | 15.59 | 16.34 | 100,322 | +0.37(+2.32%) |
Feb 12, 2019 | 16.22 | 16.58 | 14.94 | 15.97 | 175,542 | +0.02(+0.13%) |
Feb 11, 2019 | 15.75 | 17.13 | 14.96 | 15.95 | 159,280 | +0.24(+1.53%) |
Feb 08, 2019 | 14.50 | 15.71 | 14.30 | 15.71 | 82,700 | +1.06(+7.24%) |
Feb 07, 2019 | 14.60 | 14.68 | 14.22 | 14.65 | 65,609 | -0.10(-0.68%) |
Feb 06, 2019 | 14.07 | 14.77 | 14.02 | 14.75 | 136,709 | +0.67(+4.76%) |
Feb 05, 2019 | 14.05 | 14.20 | 13.79 | 14.08 | 93,091 | +0.03(+0.21%) |
Feb 04, 2019 | 14.11 | 14.17 | 13.82 | 14.05 | 70,911 | -0.05(-0.35%) |
Feb 01, 2019 | 14.23 | 14.31 | 13.93 | 14.10 | 27,400 | +0.01(+0.07%) |
Jan 31, 2019 | 13.89 | 14.17 | 13.65 | 14.09 | 158,463 | +0.29(+2.10%) |
Jan 30, 2019 | 13.88 | 14.17 | 13.47 | 13.80 | 50,253 | -0.13(-0.93%) |
Jan 29, 2019 | 13.89 | 14.20 | 13.40 | 13.93 | 118,587 | +0.03(+0.22%) |
Jan 28, 2019 | 14.00 | 14.38 | 13.01 | 13.90 | 86,785 | -0.07(-0.50%) |
Jan 25, 2019 | 14.00 | 14.30 | 13.70 | 13.97 | 102,800 | +0.07(+0.50%) |
Jan 24, 2019 | 13.99 | 14.50 | 13.01 | 13.90 | 118,578 | +0.17(+1.24%) |
Jan 23, 2019 | 14.98 | 15.00 | 13.56 | 13.73 | 86,846 | -1.26(-8.41%) |
Jan 22, 2019 | 14.90 | 15.50 | 14.36 | 14.99 | 122,501 | +0.22(+1.49%) |
Jan 18, 2019 | 14.67 | 14.77 | 13.73 | 14.77 | 51,500 | +0.32(+2.21%) |
Jan 17, 2019 | 14.59 | 14.99 | 13.98 | 14.45 | 45,876 | -0.40(-2.69%) |
Jan 16, 2019 | 14.75 | 14.90 | 14.50 | 14.85 | 38,300 | +0.12(+0.81%) |
Jan 15, 2019 | 13.77 | 14.93 | 13.77 | 14.73 | 109,062 | +0.87(+6.28%) |
Jan 14, 2019 | 13.81 | 14.38 | 13.51 | 13.86 | 24,981 | +0.12(+0.87%) |
Jan 11, 2019 | 14.46 | 14.94 | 13.74 | 13.74 | 75,600 | -0.62(-4.32%) |
Jan 10, 2019 | 13.55 | 14.63 | 13.55 | 14.36 | 58,786 | +0.27(+1.92%) |
Jan 09, 2019 | 14.68 | 15.00 | 13.61 | 14.09 | 147,339 | -0.60(-4.08%) |
Jan 08, 2019 | 15.10 | 15.70 | 14.27 | 14.69 | 71,275 | -0.14(-0.94%) |
Jan 07, 2019 | 15.97 | 16.00 | 14.52 | 14.83 | 115,030 | -0.95(-6.02%) |
Jan 04, 2019 | 16.69 | 16.82 | 14.25 | 15.78 | 170,500 | -0.72(-4.36%) |
Jan 03, 2019 | 17.82 | 17.91 | 16.10 | 16.50 | 72,615 | -1.33(-7.46%) |
Jan 02, 2019 | 16.85 | 18.00 | 16.05 | 17.83 | 173,194 | +0.45(+2.59%) |
Dec 31, 2018 | 16.23 | 18.46 | 15.90 | 17.38 | 199,600 | +1.48(+9.31%) |
Dec 28, 2018 | 13.48 | 15.90 | 13.34 | 15.90 | 46,100 | +2.73(+20.73%) |
Dec 27, 2018 | 14.57 | 14.65 | 13.01 | 13.17 | 39,230 | -1.25(-8.67%) |
Dec 26, 2018 | 13.36 | 15.48 | 13.30 | 14.42 | 112,439 | +1.02(+7.61%) |
Dec 24, 2018 | 12.68 | 13.98 | 12.51 | 13.40 | 49,200 | +0.49(+3.80%) |
Dec 21, 2018 | 13.50 | 14.45 | 12.01 | 12.91 | 106,200 | -0.62(-4.58%) |
Dec 20, 2018 | 13.66 | 13.98 | 11.00 | 13.53 | 121,274 | -0.47(-3.36%) |
Dec 19, 2018 | 14.98 | 15.82 | 13.34 | 14.00 | 63,608 | -0.99(-6.60%) |
Dec 18, 2018 | 15.30 | 16.32 | 14.64 | 14.99 | 84,513 | +0.39(+2.67%) |
Dec 17, 2018 | 14.98 | 16.20 | 14.25 | 14.60 | 87,119 | -0.30(-2.01%) |
Dec 14, 2018 | 15.00 | 15.00 | 13.68 | 14.90 | 56,800 | -0.35(-2.30%) |
Dec 13, 2018 | 16.18 | 16.23 | 14.54 | 15.25 | 55,706 | -0.65(-4.09%) |
Dec 12, 2018 | 15.37 | 16.72 | 14.84 | 15.90 | 147,552 | +1.41(+9.73%) |
Dec 11, 2018 | 14.23 | 16.00 | 14.23 | 14.49 | 141,482 | -0.01(-0.07%) |
Dec 10, 2018 | 13.10 | 15.12 | 12.41 | 14.50 | 156,901 | +1.89(+14.99%) |