Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.72 | 20.19 | 18.67 | 19.86 | 1,956,275 | +0.80(+4.20%) |
Feb 27, 2019 | 18.98 | 19.49 | 17.90 | 19.06 | 1,801,894 | +0.37(+1.98%) |
Feb 26, 2019 | 18.51 | 18.96 | 18.37 | 18.69 | 1,477,062 | +0.13(+0.70%) |
Feb 25, 2019 | 18.76 | 19.09 | 18.39 | 18.56 | 926,425 | -0.27(-1.43%) |
Feb 22, 2019 | 18.50 | 18.84 | 18.38 | 18.83 | 692,400 | +0.52(+2.84%) |
Feb 21, 2019 | 18.65 | 18.86 | 18.21 | 18.31 | 1,063,366 | -0.44(-2.35%) |
Feb 20, 2019 | 18.25 | 18.78 | 18.19 | 18.75 | 991,187 | +0.56(+3.08%) |
Feb 19, 2019 | 18.04 | 18.34 | 17.87 | 18.19 | 734,322 | +0.03(+0.17%) |
Feb 15, 2019 | 17.92 | 18.24 | 17.79 | 18.16 | 843,200 | +0.38(+2.14%) |
Feb 14, 2019 | 17.00 | 17.85 | 17.00 | 17.78 | 937,282 | +0.69(+4.04%) |
Feb 13, 2019 | 17.15 | 17.74 | 17.02 | 17.09 | 1,011,700 | +0.09(+0.53%) |
Feb 12, 2019 | 17.53 | 17.71 | 16.80 | 17.00 | 838,711 | -0.21(-1.22%) |
Feb 11, 2019 | 16.87 | 17.45 | 16.68 | 17.21 | 829,538 | +0.30(+1.77%) |
Feb 08, 2019 | 16.79 | 16.92 | 16.57 | 16.91 | 909,000 | +0.04(+0.24%) |
Feb 07, 2019 | 17.02 | 17.25 | 16.32 | 16.87 | 565,872 | -0.28(-1.63%) |
Feb 06, 2019 | 17.02 | 17.21 | 16.93 | 17.15 | 337,313 | +0.00(+0.00%) |
Feb 05, 2019 | 17.27 | 17.47 | 16.99 | 17.15 | 897,758 | -0.05(-0.29%) |
Feb 04, 2019 | 16.31 | 17.32 | 16.31 | 17.20 | 1,149,272 | +0.74(+4.50%) |
Feb 01, 2019 | 16.34 | 16.71 | 16.23 | 16.46 | 970,400 | +0.12(+0.73%) |
Jan 31, 2019 | 16.21 | 16.38 | 15.91 | 16.34 | 1,129,347 | +0.14(+0.86%) |
Jan 30, 2019 | 16.12 | 16.39 | 15.72 | 16.20 | 694,683 | +0.18(+1.12%) |
Jan 29, 2019 | 16.07 | 16.25 | 15.93 | 16.02 | 633,585 | +0.07(+0.44%) |
Jan 28, 2019 | 16.36 | 16.51 | 15.94 | 15.95 | 1,034,131 | -0.59(-3.57%) |
Jan 25, 2019 | 16.40 | 16.64 | 16.07 | 16.54 | 951,300 | +0.25(+1.53%) |
Jan 24, 2019 | 15.44 | 16.32 | 15.28 | 16.29 | 1,374,119 | +0.83(+5.37%) |
Jan 23, 2019 | 15.64 | 15.99 | 15.43 | 15.46 | 2,326,788 | +0.49(+3.27%) |
Jan 22, 2019 | 15.20 | 15.20 | 14.55 | 14.97 | 1,086,755 | -0.48(-3.11%) |
Jan 18, 2019 | 15.31 | 15.62 | 15.18 | 15.45 | 1,265,000 | +0.37(+2.45%) |
Jan 17, 2019 | 15.13 | 15.30 | 14.73 | 15.08 | 1,040,451 | -0.13(-0.85%) |
Jan 16, 2019 | 14.72 | 15.37 | 14.71 | 15.21 | 994,756 | +0.42(+2.84%) |
Jan 15, 2019 | 15.15 | 15.15 | 14.66 | 14.79 | 1,556,975 | -0.01(-0.07%) |
Jan 14, 2019 | 14.28 | 14.98 | 14.28 | 14.80 | 1,286,339 | +0.15(+1.02%) |
Jan 11, 2019 | 14.50 | 14.69 | 14.28 | 14.65 | 1,150,200 | -0.14(-0.95%) |
Jan 10, 2019 | 14.34 | 14.93 | 14.05 | 14.79 | 1,151,929 | +0.25(+1.72%) |
Jan 09, 2019 | 13.87 | 14.83 | 13.69 | 14.54 | 1,923,449 | +0.97(+7.15%) |
Jan 08, 2019 | 13.84 | 13.89 | 13.28 | 13.57 | 1,675,888 | -0.03(-0.22%) |
Jan 07, 2019 | 13.69 | 13.78 | 13.26 | 13.60 | 1,150,459 | +0.27(+2.03%) |
Jan 04, 2019 | 13.36 | 13.45 | 12.88 | 13.33 | 1,597,400 | +0.28(+2.15%) |
Jan 03, 2019 | 12.62 | 13.05 | 12.29 | 13.05 | 1,277,313 | +0.43(+3.41%) |
Jan 02, 2019 | 12.07 | 12.93 | 11.78 | 12.62 | 1,133,917 | +0.30(+2.44%) |
Dec 31, 2018 | 12.25 | 12.54 | 11.89 | 12.32 | 884,600 | +0.12(+0.98%) |
Dec 28, 2018 | 12.11 | 12.48 | 11.93 | 12.20 | 1,102,900 | +0.14(+1.16%) |
Dec 27, 2018 | 12.12 | 12.32 | 11.51 | 12.06 | 1,235,839 | -0.36(-2.90%) |
Dec 26, 2018 | 11.77 | 12.44 | 11.27 | 12.42 | 1,314,870 | +0.74(+6.34%) |
Dec 24, 2018 | 11.83 | 12.40 | 11.56 | 11.68 | 1,112,400 | -0.45(-3.71%) |
Dec 21, 2018 | 12.50 | 12.53 | 11.66 | 12.13 | 3,689,400 | -0.49(-3.88%) |
Dec 20, 2018 | 13.10 | 13.46 | 12.46 | 12.62 | 2,210,110 | -0.63(-4.75%) |
Dec 19, 2018 | 14.24 | 14.24 | 13.11 | 13.25 | 1,647,676 | -1.04(-7.28%) |
Dec 18, 2018 | 14.78 | 14.95 | 14.17 | 14.29 | 2,440,363 | -0.53(-3.58%) |
Dec 17, 2018 | 14.61 | 15.27 | 14.45 | 14.82 | 1,304,625 | +0.11(+0.75%) |
Dec 14, 2018 | 14.87 | 15.25 | 14.62 | 14.71 | 1,131,300 | -0.40(-2.65%) |
Dec 13, 2018 | 15.16 | 15.59 | 14.92 | 15.11 | 1,276,748 | -0.30(-1.95%) |
Dec 12, 2018 | 15.31 | 15.94 | 15.31 | 15.41 | 1,998,346 | +0.36(+2.39%) |
Dec 11, 2018 | 14.94 | 15.31 | 14.80 | 15.05 | 1,358,388 | +0.32(+2.17%) |
Dec 10, 2018 | 14.60 | 15.03 | 14.53 | 14.73 | 1,470,874 | -0.11(-0.74%) |
Dec 07, 2018 | 14.93 | 15.35 | 14.77 | 14.84 | 1,269,700 | +0.27(+1.85%) |
Dec 06, 2018 | 14.55 | 14.89 | 14.01 | 14.57 | 2,320,182 | -0.44(-2.93%) |
Dec 04, 2018 | 16.26 | 16.39 | 14.93 | 15.01 | 1,617,400 | -1.29(-7.91%) |