Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.90 | 20.40 | 19.76 | 20.30 | 2,201 | +0.20(+1.00%) |
Feb 27, 2019 | 19.10 | 20.50 | 19.10 | 20.10 | 2,254 | +0.40(+2.03%) |
Feb 26, 2019 | 18.10 | 20.85 | 17.00 | 19.70 | 12,173 | -0.60(-2.96%) |
Feb 25, 2019 | 21.80 | 24.00 | 19.70 | 20.30 | 64,952 | -0.20(-0.98%) |
Feb 22, 2019 | 20.20 | 20.70 | 20.10 | 20.50 | 8,940 | +0.20(+0.99%) |
Feb 21, 2019 | 20.30 | 20.50 | 19.46 | 20.30 | 3,891 | +0.00(+0.00%) |
Feb 20, 2019 | 19.00 | 20.62 | 19.00 | 20.30 | 10,926 | +0.90(+4.64%) |
Feb 19, 2019 | 19.30 | 19.40 | 18.20 | 19.40 | 4,772 | +0.40(+2.11%) |
Feb 15, 2019 | 18.20 | 19.00 | 18.20 | 19.00 | 3,520 | +0.80(+4.40%) |
Feb 14, 2019 | 19.60 | 19.60 | 18.20 | 18.20 | 2,268 | -1.00(-5.21%) |
Feb 13, 2019 | 18.60 | 19.50 | 18.60 | 19.20 | 3,621 | +1.10(+6.08%) |
Feb 12, 2019 | 18.72 | 18.72 | 17.50 | 18.10 | 2,344 | +0.10(+0.56%) |
Feb 11, 2019 | 19.20 | 19.46 | 18.00 | 18.00 | 5,815 | -1.20(-6.25%) |
Feb 08, 2019 | 19.40 | 19.60 | 19.20 | 19.20 | 3,060 | -0.20(-1.03%) |
Feb 07, 2019 | 19.90 | 19.90 | 19.40 | 19.40 | 1,787 | -0.10(-0.51%) |
Feb 06, 2019 | 20.00 | 20.50 | 19.40 | 19.50 | 4,040 | +0.10(+0.52%) |
Feb 05, 2019 | 20.10 | 20.80 | 19.40 | 19.40 | 6,263 | -0.30(-1.52%) |
Feb 04, 2019 | 20.10 | 20.75 | 19.50 | 19.70 | 1,155 | -0.60(-2.96%) |
Feb 01, 2019 | 20.20 | 21.00 | 19.30 | 20.30 | 4,280 | +0.80(+4.10%) |
Jan 31, 2019 | 20.00 | 20.80 | 19.50 | 19.50 | 6,998 | -0.70(-3.47%) |
Jan 30, 2019 | 20.10 | 20.20 | 19.20 | 20.20 | 1,710 | +0.40(+2.02%) |
Jan 29, 2019 | 20.00 | 20.90 | 19.30 | 19.80 | 2,325 | -0.40(-1.98%) |
Jan 28, 2019 | 20.50 | 20.70 | 19.50 | 20.20 | 1,500 | -0.10(-0.49%) |
Jan 25, 2019 | 20.50 | 21.20 | 20.10 | 20.30 | 1,430 | -0.20(-0.98%) |
Jan 24, 2019 | 19.30 | 20.70 | 19.30 | 20.50 | 2,036 | +1.10(+5.67%) |
Jan 23, 2019 | 20.40 | 20.50 | 19.00 | 19.40 | 5,700 | -1.20(-5.83%) |
Jan 22, 2019 | 20.40 | 21.35 | 19.00 | 20.60 | 5,091 | +0.40(+1.98%) |
Jan 18, 2019 | 21.60 | 24.30 | 17.10 | 20.20 | 27,300 | +0.30(+1.51%) |
Jan 17, 2019 | 19.60 | 20.80 | 19.40 | 19.90 | 6,336 | +0.30(+1.53%) |
Jan 16, 2019 | 18.50 | 19.60 | 17.30 | 19.60 | 10,231 | +1.80(+10.11%) |
Jan 15, 2019 | 17.80 | 18.70 | 17.08 | 17.80 | 2,068 | -0.10(-0.56%) |
Jan 14, 2019 | 18.40 | 18.40 | 16.00 | 17.90 | 2,315 | -0.50(-2.72%) |
Jan 11, 2019 | 18.10 | 18.90 | 17.40 | 18.40 | 1,310 | +0.60(+3.37%) |
Jan 10, 2019 | 18.70 | 18.71 | 16.80 | 17.80 | 1,706 | -1.10(-5.82%) |
Jan 09, 2019 | 18.30 | 19.00 | 18.30 | 18.90 | 1,400 | +0.10(+0.53%) |
Jan 08, 2019 | 18.90 | 19.21 | 17.10 | 18.80 | 2,007 | +0.20(+1.08%) |
Jan 07, 2019 | 16.40 | 19.50 | 16.40 | 18.60 | 10,451 | +1.40(+8.14%) |
Jan 04, 2019 | 15.50 | 17.30 | 15.50 | 17.20 | 3,570 | +1.10(+6.83%) |
Jan 03, 2019 | 16.00 | 17.90 | 15.30 | 16.10 | 1,982 | +0.30(+1.90%) |
Jan 02, 2019 | 15.30 | 17.82 | 14.80 | 15.80 | 4,336 | +0.30(+1.94%) |
Dec 31, 2018 | 15.00 | 15.50 | 14.50 | 15.50 | 6,050 | +0.30(+1.97%) |
Dec 28, 2018 | 15.90 | 15.90 | 14.70 | 15.20 | 4,930 | +0.50(+3.40%) |
Dec 27, 2018 | 14.50 | 14.90 | 13.30 | 14.70 | 8,961 | +0.80(+5.76%) |
Dec 26, 2018 | 13.20 | 14.07 | 13.00 | 13.90 | 3,662 | +1.00(+7.75%) |
Dec 24, 2018 | 14.30 | 15.00 | 12.20 | 12.90 | 7,140 | -1.90(-12.84%) |
Dec 21, 2018 | 17.30 | 18.30 | 14.00 | 14.80 | 6,930 | -2.60(-14.94%) |
Dec 20, 2018 | 19.50 | 19.50 | 16.80 | 17.40 | 7,839 | -1.90(-9.84%) |
Dec 19, 2018 | 19.70 | 20.40 | 18.95 | 19.30 | 3,803 | -0.70(-3.50%) |
Dec 18, 2018 | 21.60 | 21.60 | 20.00 | 20.00 | 6,531 | -1.40(-6.54%) |
Dec 17, 2018 | 22.20 | 22.50 | 21.21 | 21.40 | 4,720 | -1.30(-5.73%) |
Dec 14, 2018 | 22.10 | 22.70 | 22.10 | 22.70 | 1,570 | +0.70(+3.18%) |
Dec 13, 2018 | 22.90 | 22.97 | 22.00 | 22.00 | 2,749 | -1.00(-4.35%) |
Dec 12, 2018 | 20.70 | 23.30 | 20.60 | 23.00 | 10,462 | +1.20(+5.50%) |
Dec 11, 2018 | 24.50 | 27.50 | 20.60 | 21.80 | 88,142 | -0.10(-0.46%) |
Dec 10, 2018 | 21.30 | 23.00 | 21.20 | 21.90 | 5,023 | +0.50(+2.34%) |
Dec 07, 2018 | 21.90 | 21.90 | 21.10 | 21.40 | 4,250 | -0.40(-1.83%) |
Dec 06, 2018 | 22.50 | 22.50 | 21.20 | 21.80 | 2,232 | -0.70(-3.11%) |
Dec 04, 2018 | 22.50 | 23.70 | 22.00 | 22.50 | 1,530 | +0.20(+0.90%) |