Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.12 | 18.45 | 18.12 | 18.28 | 7,917 | +0.29(+1.60%) |
Feb 27, 2019 | 17.96 | 18.19 | 17.96 | 17.99 | 876 | -0.30(-1.65%) |
Feb 26, 2019 | 18.06 | 18.37 | 18.05 | 18.29 | 16,401 | +0.41(+2.30%) |
Feb 25, 2019 | 18.53 | 18.53 | 17.86 | 17.88 | 52,710 | +0.22(+1.23%) |
Feb 22, 2019 | 17.27 | 17.69 | 17.27 | 17.66 | 11,999 | +0.60(+3.50%) |
Feb 21, 2019 | 17.37 | 17.40 | 17.07 | 17.07 | 36,472 | -0.30(-1.75%) |
Feb 20, 2019 | 17.38 | 17.42 | 17.37 | 17.37 | 36,138 | -0.21(-1.17%) |
Feb 19, 2019 | 17.53 | 18.03 | 17.33 | 17.58 | 52,494 | +0.12(+0.68%) |
Feb 15, 2019 | 17.53 | 17.53 | 17.35 | 17.46 | 1,499 | -0.18(-1.03%) |
Feb 14, 2019 | 17.47 | 17.69 | 17.41 | 17.64 | 133,313 | +0.20(+1.12%) |
Feb 13, 2019 | 17.54 | 17.54 | 17.34 | 17.44 | 12,580 | +0.22(+1.26%) |
Feb 12, 2019 | 17.16 | 17.32 | 17.16 | 17.23 | 82,358 | +0.46(+2.71%) |
Feb 11, 2019 | 16.57 | 16.77 | 16.57 | 16.77 | 971 | +0.43(+2.65%) |
Feb 08, 2019 | 16.55 | 16.55 | 16.16 | 16.34 | 73,840 | -0.21(-1.26%) |
Feb 07, 2019 | 16.49 | 16.67 | 16.16 | 16.55 | 6,535 | -0.10(-0.58%) |
Feb 06, 2019 | 16.90 | 16.90 | 16.56 | 16.64 | 4,763 | -0.23(-1.38%) |
Feb 05, 2019 | 16.49 | 16.90 | 16.49 | 16.88 | 8,612 | +0.23(+1.41%) |
Feb 04, 2019 | 16.60 | 16.68 | 16.60 | 16.64 | 58,224 | +0.04(+0.26%) |
Feb 01, 2019 | 16.36 | 16.62 | 16.32 | 16.60 | 29,766 | +0.40(+2.48%) |
Jan 31, 2019 | 16.14 | 16.28 | 16.07 | 16.20 | 51,925 | +0.30(+1.88%) |
Jan 30, 2019 | 15.90 | 15.93 | 15.86 | 15.90 | 15,915 | +0.03(+0.19%) |
Jan 29, 2019 | 15.84 | 15.87 | 15.79 | 15.87 | 27,491 | +0.18(+1.13%) |
Jan 28, 2019 | 15.85 | 15.89 | 15.65 | 15.69 | 139,003 | -0.51(-3.16%) |
Jan 25, 2019 | 16.18 | 16.25 | 16.08 | 16.20 | 3,922 | +0.02(+0.11%) |
Jan 24, 2019 | 16.18 | 16.26 | 16.18 | 16.18 | 13,888 | +0.16(+0.98%) |
Jan 23, 2019 | 15.97 | 16.15 | 15.97 | 16.03 | 8,370 | +0.23(+1.42%) |
Jan 22, 2019 | 15.90 | 16.10 | 15.64 | 15.80 | 9,761 | -0.62(-3.75%) |
Jan 18, 2019 | 16.09 | 16.55 | 16.09 | 16.42 | 18,113 | +0.49(+3.09%) |
Jan 17, 2019 | 15.81 | 15.92 | 15.51 | 15.92 | 120,171 | -0.06(-0.37%) |
Jan 16, 2019 | 15.65 | 16.00 | 15.61 | 15.98 | 5,113 | +0.54(+3.51%) |
Jan 15, 2019 | 15.38 | 15.50 | 15.17 | 15.44 | 5,855 | +0.27(+1.80%) |
Jan 14, 2019 | 14.91 | 15.17 | 14.91 | 15.17 | 4,101 | -0.20(-1.27%) |
Jan 11, 2019 | 15.37 | 15.37 | 15.16 | 15.36 | 1,499 | -0.02(-0.14%) |
Jan 10, 2019 | 15.28 | 15.38 | 15.25 | 15.38 | 3,147 | +0.10(+0.68%) |
Jan 09, 2019 | 15.37 | 15.37 | 15.28 | 15.28 | 1,233 | +0.33(+2.19%) |
Jan 08, 2019 | 14.71 | 15.10 | 14.71 | 14.95 | 3,672 | +0.24(+1.66%) |
Jan 07, 2019 | 14.85 | 14.95 | 14.71 | 14.71 | 2,610 | -0.09(-0.59%) |
Jan 04, 2019 | 14.70 | 14.86 | 14.70 | 14.80 | 923 | +0.56(+3.96%) |
Jan 03, 2019 | 14.27 | 14.37 | 14.23 | 14.23 | 3,888 | -0.51(-3.49%) |
Jan 02, 2019 | 14.72 | 14.85 | 14.57 | 14.75 | 2,598 | -0.21(-1.37%) |
Dec 31, 2018 | 15.35 | 15.36 | 14.95 | 14.95 | 7,730 | -0.16(-1.03%) |
Dec 28, 2018 | 14.99 | 15.37 | 14.99 | 15.11 | 6,114 | +0.19(+1.25%) |
Dec 27, 2018 | 14.90 | 14.92 | 14.64 | 14.92 | 2,262 | -0.02(-0.15%) |
Dec 26, 2018 | 15.04 | 15.06 | 14.93 | 14.94 | 3,629 | -0.04(-0.25%) |
Dec 24, 2018 | 15.10 | 15.21 | 14.98 | 14.98 | 3,244 | +0.14(+0.93%) |
Dec 21, 2018 | 15.04 | 15.04 | 14.84 | 14.84 | 9,618 | -0.32(-2.13%) |
Dec 20, 2018 | 15.00 | 15.23 | 14.95 | 15.17 | 5,643 | -0.18(-1.15%) |
Dec 19, 2018 | 15.61 | 15.66 | 15.32 | 15.34 | 6,547 | -0.58(-3.65%) |
Dec 18, 2018 | 16.02 | 16.02 | 15.66 | 15.92 | 35,557 | +0.18(+1.11%) |
Dec 17, 2018 | 15.70 | 15.85 | 15.60 | 15.75 | 12,543 | -0.25(-1.56%) |
Dec 14, 2018 | 15.90 | 16.05 | 15.90 | 16.00 | 3,708 | -0.48(-2.93%) |
Dec 13, 2018 | 16.57 | 16.57 | 16.48 | 16.48 | 190 | +0.18(+1.11%) |
Dec 12, 2018 | 16.26 | 16.62 | 16.21 | 16.30 | 19,314 | -0.06(-0.38%) |
Dec 11, 2018 | 16.69 | 16.69 | 16.14 | 16.36 | 7,908 | +0.28(+1.73%) |
Dec 10, 2018 | 16.33 | 16.35 | 15.83 | 16.09 | 12,953 | -0.47(-2.82%) |
Dec 07, 2018 | 16.96 | 16.96 | 16.51 | 16.55 | 5,678 | -0.83(-4.78%) |
Dec 06, 2018 | 17.31 | 17.60 | 17.30 | 17.38 | 7,424 | -0.93(-5.07%) |
Dec 04, 2018 | 18.45 | 18.45 | 18.28 | 18.31 | 3,128 | -0.19(-1.03%) |