Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.80 | 20.80 | 18.60 | 19.90 | 7,270 | +0.90(+4.74%) |
Feb 27, 2019 | 17.80 | 19.30 | 17.60 | 19.00 | 5,474 | +1.10(+6.15%) |
Feb 26, 2019 | 19.70 | 19.70 | 17.90 | 17.90 | 3,448 | -1.00(-5.29%) |
Feb 25, 2019 | 18.60 | 19.30 | 18.60 | 18.90 | 2,757 | +0.30(+1.61%) |
Feb 22, 2019 | 19.00 | 19.40 | 18.20 | 18.60 | 4,180 | -0.40(-2.11%) |
Feb 21, 2019 | 19.70 | 19.80 | 18.30 | 19.00 | 8,313 | +0.00(+0.00%) |
Feb 20, 2019 | 18.40 | 21.77 | 18.40 | 19.00 | 32,667 | +0.70(+3.83%) |
Feb 19, 2019 | 18.30 | 18.60 | 18.00 | 18.30 | 2,389 | +0.10(+0.55%) |
Feb 15, 2019 | 18.00 | 19.00 | 17.90 | 18.20 | 4,980 | +0.40(+2.25%) |
Feb 14, 2019 | 18.20 | 19.10 | 17.50 | 17.80 | 3,451 | -0.20(-1.11%) |
Feb 13, 2019 | 17.60 | 18.60 | 17.13 | 18.00 | 5,046 | +0.70(+4.05%) |
Feb 12, 2019 | 16.90 | 19.36 | 16.90 | 17.30 | 10,804 | +0.20(+1.17%) |
Feb 11, 2019 | 16.30 | 17.50 | 16.20 | 17.10 | 3,161 | +0.70(+4.27%) |
Feb 08, 2019 | 16.30 | 16.70 | 16.20 | 16.40 | 1,010 | +0.20(+1.23%) |
Feb 07, 2019 | 16.40 | 17.00 | 16.20 | 16.20 | 3,216 | -1.00(-5.81%) |
Feb 06, 2019 | 16.20 | 17.60 | 16.20 | 17.20 | 3,907 | +0.70(+4.24%) |
Feb 05, 2019 | 17.20 | 17.40 | 16.50 | 16.50 | 7,860 | -0.90(-5.17%) |
Feb 04, 2019 | 18.90 | 18.90 | 17.00 | 17.40 | 4,148 | -0.60(-3.33%) |
Feb 01, 2019 | 17.00 | 18.10 | 16.50 | 18.00 | 5,350 | +1.00(+5.88%) |
Jan 31, 2019 | 18.00 | 18.00 | 16.60 | 17.00 | 5,896 | -0.30(-1.73%) |
Jan 30, 2019 | 17.80 | 18.40 | 15.22 | 17.30 | 11,303 | -0.60(-3.35%) |
Jan 29, 2019 | 17.30 | 19.00 | 14.00 | 17.90 | 35,952 | +1.70(+10.49%) |
Jan 28, 2019 | 11.40 | 16.50 | 11.40 | 16.20 | 41,342 | +5.20(+47.27%) |
Jan 25, 2019 | 10.10 | 11.40 | 9.700 | 11.00 | 14,410 | +1.10(+11.06%) |
Jan 24, 2019 | 9.508 | 10.41 | 9.508 | 9.905 | 2,695 | +0.30(+3.18%) |
Jan 23, 2019 | 9.920 | 10.50 | 9.499 | 9.600 | 12,089 | -0.35(-3.52%) |
Jan 22, 2019 | 10.50 | 11.05 | 9.900 | 9.950 | 8,106 | -0.15(-1.49%) |
Jan 18, 2019 | 10.20 | 10.40 | 9.700 | 10.10 | 4,150 | +0.30(+3.06%) |
Jan 17, 2019 | 10.00 | 10.80 | 9.800 | 9.800 | 7,478 | -0.70(-6.67%) |
Jan 16, 2019 | 10.70 | 10.70 | 9.900 | 10.50 | 10,743 | +0.20(+1.94%) |
Jan 15, 2019 | 11.00 | 11.00 | 9.900 | 10.30 | 17,271 | -0.40(-3.74%) |
Jan 14, 2019 | 10.80 | 10.90 | 10.40 | 10.70 | 1,519 | +0.20(+1.90%) |
Jan 11, 2019 | 11.60 | 11.60 | 10.00 | 10.50 | 14,010 | -0.70(-6.25%) |
Jan 10, 2019 | 11.30 | 11.30 | 11.01 | 11.20 | 2,664 | -0.40(-3.45%) |
Jan 09, 2019 | 11.60 | 11.60 | 10.00 | 11.60 | 3,902 | +0.30(+2.65%) |
Jan 08, 2019 | 10.70 | 12.10 | 10.20 | 11.30 | 10,034 | +0.65(+6.10%) |
Jan 07, 2019 | 10.60 | 10.70 | 10.40 | 10.65 | 6,830 | +0.05(+0.47%) |
Jan 04, 2019 | 11.00 | 11.30 | 10.10 | 10.60 | 8,500 | -0.60(-5.36%) |
Jan 03, 2019 | 8.900 | 12.00 | 8.000 | 11.20 | 47,231 | +2.88(+34.60%) |
Jan 02, 2019 | 8.910 | 8.910 | 8.018 | 8.321 | 7,869 | -0.58(-6.51%) |
Dec 31, 2018 | 8.500 | 9.400 | 8.500 | 8.900 | 7,580 | +0.30(+3.49%) |
Dec 28, 2018 | 8.500 | 9.700 | 8.400 | 8.600 | 11,560 | +0.10(+1.18%) |
Dec 27, 2018 | 8.500 | 9.000 | 8.500 | 8.500 | 13,115 | +0.00(+0.00%) |
Dec 26, 2018 | 10.00 | 11.60 | 8.000 | 8.500 | 22,162 | -0.50(-5.56%) |
Dec 24, 2018 | 9.500 | 10.00 | 8.600 | 9.000 | 4,540 | -0.50(-5.26%) |
Dec 21, 2018 | 12.50 | 12.50 | 7.200 | 9.500 | 22,410 | -3.50(-26.92%) |
Dec 20, 2018 | 14.50 | 15.20 | 12.80 | 13.00 | 6,979 | -1.60(-10.96%) |
Dec 19, 2018 | 15.90 | 16.60 | 14.50 | 14.60 | 9,873 | -1.60(-9.88%) |
Dec 18, 2018 | 16.40 | 16.70 | 16.10 | 16.20 | 3,872 | +0.20(+1.25%) |
Dec 17, 2018 | 16.10 | 17.80 | 15.80 | 16.00 | 10,760 | -3.40(-17.53%) |
Dec 14, 2018 | 19.80 | 20.50 | 17.20 | 19.40 | 3,990 | -1.00(-4.90%) |
Dec 13, 2018 | 20.76 | 21.00 | 19.50 | 20.40 | 6,014 | -0.40(-1.92%) |
Dec 12, 2018 | 20.50 | 22.10 | 20.10 | 20.80 | 6,399 | -0.70(-3.26%) |
Dec 11, 2018 | 24.50 | 24.50 | 20.02 | 21.50 | 4,680 | -2.10(-8.90%) |
Dec 10, 2018 | 22.50 | 25.50 | 22.50 | 23.60 | 5,314 | +1.10(+4.89%) |
Dec 07, 2018 | 25.60 | 27.10 | 22.50 | 22.50 | 4,610 | -3.70(-14.12%) |
Dec 06, 2018 | 25.50 | 26.37 | 25.20 | 26.20 | 977 | -0.80(-2.96%) |
Dec 04, 2018 | 27.30 | 28.30 | 25.20 | 27.00 | 3,210 | -1.50(-5.26%) |