Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.01 | 21.25 | 19.80 | 19.86 | 6,325,467 | -2.14(-9.73%) |
Feb 27, 2019 | 21.87 | 22.03 | 21.46 | 22.00 | 535,826 | +0.01(+0.05%) |
Feb 26, 2019 | 21.48 | 22.16 | 21.35 | 21.99 | 956,435 | +0.28(+1.29%) |
Feb 25, 2019 | 21.66 | 21.81 | 21.26 | 21.71 | 759,139 | +0.32(+1.50%) |
Feb 22, 2019 | 20.77 | 21.81 | 20.77 | 21.39 | 1,087,300 | +0.73(+3.53%) |
Feb 21, 2019 | 20.22 | 20.72 | 20.09 | 20.66 | 530,758 | +0.35(+1.72%) |
Feb 20, 2019 | 20.27 | 20.43 | 19.97 | 20.31 | 356,982 | +0.09(+0.45%) |
Feb 19, 2019 | 19.70 | 20.28 | 19.59 | 20.22 | 750,970 | +0.49(+2.48%) |
Feb 15, 2019 | 19.33 | 19.84 | 19.22 | 19.73 | 445,600 | +0.43(+2.23%) |
Feb 14, 2019 | 19.17 | 19.39 | 18.77 | 19.30 | 367,365 | -0.12(-0.62%) |
Feb 13, 2019 | 19.70 | 19.96 | 19.19 | 19.42 | 652,578 | -0.28(-1.42%) |
Feb 12, 2019 | 19.45 | 19.73 | 19.15 | 19.70 | 1,065,078 | +0.50(+2.60%) |
Feb 11, 2019 | 19.40 | 19.68 | 19.02 | 19.20 | 580,804 | -0.06(-0.31%) |
Feb 08, 2019 | 18.91 | 19.40 | 18.91 | 19.26 | 678,500 | +0.04(+0.21%) |
Feb 07, 2019 | 19.46 | 19.68 | 19.05 | 19.22 | 928,746 | -0.40(-2.04%) |
Feb 06, 2019 | 19.25 | 20.78 | 18.61 | 19.62 | 4,267,591 | +2.77(+16.44%) |
Feb 05, 2019 | 17.60 | 17.71 | 16.50 | 16.85 | 1,140,899 | -0.84(-4.75%) |
Feb 04, 2019 | 17.81 | 18.00 | 17.50 | 17.69 | 754,843 | -0.10(-0.56%) |
Feb 01, 2019 | 18.04 | 18.17 | 17.57 | 17.79 | 525,200 | -0.27(-1.50%) |
Jan 31, 2019 | 17.83 | 18.92 | 17.81 | 18.06 | 1,199,213 | +0.94(+5.49%) |
Jan 30, 2019 | 16.68 | 17.19 | 16.22 | 17.12 | 377,739 | +0.64(+3.88%) |
Jan 29, 2019 | 16.16 | 16.62 | 15.90 | 16.48 | 366,198 | +0.28(+1.73%) |
Jan 28, 2019 | 15.96 | 16.58 | 15.65 | 16.20 | 750,609 | +0.00(+0.00%) |
Jan 25, 2019 | 15.90 | 16.52 | 15.85 | 16.20 | 535,600 | +0.35(+2.21%) |
Jan 24, 2019 | 15.26 | 15.87 | 15.05 | 15.85 | 158,137 | +0.72(+4.76%) |
Jan 23, 2019 | 15.27 | 15.49 | 14.65 | 15.13 | 421,264 | +0.00(+0.00%) |
Jan 22, 2019 | 15.83 | 15.83 | 15.01 | 15.13 | 634,372 | -0.86(-5.38%) |
Jan 18, 2019 | 15.93 | 16.19 | 15.69 | 15.99 | 311,500 | +0.17(+1.07%) |
Jan 17, 2019 | 15.44 | 15.91 | 15.42 | 15.82 | 244,694 | +0.19(+1.22%) |
Jan 16, 2019 | 15.48 | 15.79 | 15.36 | 15.63 | 399,516 | +0.19(+1.23%) |
Jan 15, 2019 | 15.26 | 15.53 | 14.99 | 15.44 | 433,076 | +0.19(+1.25%) |
Jan 14, 2019 | 14.99 | 15.60 | 14.92 | 15.25 | 632,238 | +0.11(+0.73%) |
Jan 11, 2019 | 15.24 | 15.42 | 14.80 | 15.14 | 768,100 | -0.29(-1.88%) |
Jan 10, 2019 | 15.42 | 15.66 | 14.81 | 15.43 | 395,564 | -0.14(-0.90%) |
Jan 09, 2019 | 15.90 | 16.14 | 15.31 | 15.57 | 401,339 | -0.19(-1.21%) |
Jan 08, 2019 | 16.17 | 16.22 | 15.38 | 15.76 | 493,022 | -0.21(-1.31%) |
Jan 07, 2019 | 15.10 | 16.13 | 14.89 | 15.97 | 839,478 | +0.98(+6.54%) |
Jan 04, 2019 | 14.55 | 15.24 | 14.32 | 14.99 | 677,300 | +0.75(+5.27%) |
Jan 03, 2019 | 14.54 | 14.73 | 14.07 | 14.24 | 547,234 | -0.51(-3.46%) |
Jan 02, 2019 | 14.31 | 15.36 | 14.31 | 14.75 | 1,036,156 | +0.06(+0.41%) |
Dec 31, 2018 | 14.24 | 14.76 | 14.00 | 14.69 | 592,400 | +0.63(+4.48%) |
Dec 28, 2018 | 14.03 | 14.36 | 13.73 | 14.06 | 508,500 | +0.05(+0.36%) |
Dec 27, 2018 | 13.51 | 14.05 | 13.23 | 14.01 | 573,295 | +0.17(+1.23%) |
Dec 26, 2018 | 13.01 | 13.86 | 12.72 | 13.84 | 682,783 | +1.04(+8.12%) |
Dec 24, 2018 | 13.23 | 13.64 | 12.77 | 12.80 | 452,800 | -0.66(-4.90%) |
Dec 21, 2018 | 14.72 | 14.72 | 13.31 | 13.46 | 1,982,400 | -1.32(-8.93%) |
Dec 20, 2018 | 15.71 | 16.03 | 14.71 | 14.78 | 712,943 | -1.01(-6.40%) |
Dec 19, 2018 | 16.00 | 16.46 | 15.65 | 15.79 | 1,248,688 | -0.21(-1.31%) |
Dec 18, 2018 | 15.13 | 16.05 | 15.07 | 16.00 | 1,118,904 | +1.03(+6.88%) |
Dec 17, 2018 | 15.13 | 15.98 | 14.93 | 14.97 | 626,570 | -0.24(-1.58%) |
Dec 14, 2018 | 15.53 | 15.88 | 14.91 | 15.21 | 533,200 | -0.52(-3.31%) |
Dec 13, 2018 | 16.68 | 16.73 | 15.50 | 15.73 | 680,135 | -0.78(-4.72%) |
Dec 12, 2018 | 17.05 | 17.16 | 16.37 | 16.51 | 595,442 | -0.35(-2.08%) |
Dec 11, 2018 | 18.00 | 18.15 | 16.47 | 16.86 | 501,248 | -0.68(-3.88%) |
Dec 10, 2018 | 17.45 | 17.88 | 16.96 | 17.54 | 609,048 | -0.08(-0.45%) |
Dec 07, 2018 | 18.19 | 18.89 | 17.54 | 17.62 | 1,359,100 | -0.68(-3.72%) |
Dec 06, 2018 | 18.16 | 18.33 | 17.62 | 18.30 | 840,476 | -0.05(-0.27%) |
Dec 04, 2018 | 21.67 | 21.90 | 18.12 | 18.35 | 1,661,100 | -3.59(-16.36%) |