Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.01 | 21.59 | 20.56 | 21.26 | 46,704 | +0.41(+1.97%) |
Feb 27, 2019 | 21.28 | 21.64 | 20.54 | 20.85 | 60,359 | -0.49(-2.30%) |
Feb 26, 2019 | 21.57 | 21.91 | 20.20 | 21.34 | 76,121 | -0.11(-0.51%) |
Feb 25, 2019 | 22.24 | 22.24 | 21.01 | 21.45 | 70,394 | -0.05(-0.23%) |
Feb 22, 2019 | 22.89 | 22.89 | 21.18 | 21.50 | 152,100 | -1.00(-4.44%) |
Feb 21, 2019 | 20.99 | 22.66 | 20.80 | 22.50 | 314,357 | +1.37(+6.48%) |
Feb 20, 2019 | 18.18 | 21.81 | 18.18 | 21.13 | 358,549 | +3.13(+17.39%) |
Feb 19, 2019 | 16.50 | 18.15 | 16.47 | 18.00 | 336,072 | +1.56(+9.49%) |
Feb 15, 2019 | 15.89 | 16.50 | 15.89 | 16.44 | 33,200 | +0.79(+5.05%) |
Feb 14, 2019 | 15.93 | 16.42 | 15.43 | 15.65 | 88,864 | -0.05(-0.32%) |
Feb 13, 2019 | 15.75 | 15.89 | 15.38 | 15.70 | 46,723 | -0.02(-0.13%) |
Feb 12, 2019 | 14.62 | 15.75 | 14.62 | 15.72 | 54,881 | +1.16(+7.97%) |
Feb 11, 2019 | 14.97 | 14.97 | 14.35 | 14.56 | 18,971 | -0.34(-2.28%) |
Feb 08, 2019 | 14.69 | 15.68 | 14.69 | 14.90 | 32,700 | +0.10(+0.68%) |
Feb 07, 2019 | 14.76 | 15.14 | 14.57 | 14.80 | 15,185 | -0.11(-0.74%) |
Feb 06, 2019 | 14.62 | 15.10 | 14.11 | 14.91 | 37,376 | +0.26(+1.77%) |
Feb 05, 2019 | 15.00 | 15.15 | 14.52 | 14.65 | 26,372 | -0.53(-3.49%) |
Feb 04, 2019 | 15.00 | 15.74 | 14.66 | 15.18 | 106,843 | +0.37(+2.50%) |
Feb 01, 2019 | 14.63 | 14.89 | 14.05 | 14.81 | 60,300 | +0.21(+1.44%) |
Jan 31, 2019 | 14.40 | 14.77 | 14.14 | 14.60 | 38,082 | +0.41(+2.89%) |
Jan 30, 2019 | 14.36 | 14.67 | 14.00 | 14.19 | 31,011 | -0.08(-0.56%) |
Jan 29, 2019 | 14.40 | 15.02 | 14.01 | 14.27 | 45,667 | -0.08(-0.56%) |
Jan 28, 2019 | 14.95 | 15.20 | 14.27 | 14.35 | 28,543 | -0.64(-4.27%) |
Jan 25, 2019 | 14.85 | 15.44 | 14.85 | 14.99 | 27,000 | +0.15(+1.01%) |
Jan 24, 2019 | 15.03 | 15.20 | 14.59 | 14.84 | 37,591 | +0.12(+0.82%) |
Jan 23, 2019 | 14.94 | 15.02 | 14.54 | 14.72 | 31,782 | -0.13(-0.88%) |
Jan 22, 2019 | 15.16 | 15.32 | 14.68 | 14.85 | 18,904 | -0.33(-2.17%) |
Jan 18, 2019 | 15.14 | 15.35 | 14.79 | 15.18 | 108,100 | +0.12(+0.80%) |
Jan 17, 2019 | 14.96 | 15.23 | 14.96 | 15.06 | 24,445 | +0.11(+0.74%) |
Jan 16, 2019 | 14.99 | 15.04 | 14.74 | 14.95 | 67,308 | -0.04(-0.27%) |
Jan 15, 2019 | 14.97 | 15.10 | 14.63 | 14.99 | 123,836 | +0.04(+0.27%) |
Jan 14, 2019 | 14.24 | 15.05 | 14.11 | 14.95 | 41,693 | +0.60(+4.18%) |
Jan 11, 2019 | 14.59 | 14.59 | 14.00 | 14.35 | 182,700 | -0.34(-2.31%) |
Jan 10, 2019 | 14.38 | 15.05 | 13.97 | 14.69 | 214,011 | +0.20(+1.38%) |
Jan 09, 2019 | 13.28 | 14.73 | 13.00 | 14.49 | 63,776 | +1.17(+8.78%) |
Jan 08, 2019 | 14.40 | 14.40 | 13.25 | 13.32 | 114,684 | -1.02(-7.11%) |
Jan 07, 2019 | 14.76 | 15.14 | 14.18 | 14.34 | 118,627 | -0.39(-2.65%) |
Jan 04, 2019 | 13.73 | 14.97 | 13.67 | 14.73 | 65,300 | +1.21(+8.95%) |
Jan 03, 2019 | 14.02 | 15.40 | 13.10 | 13.52 | 64,124 | -0.64(-4.52%) |
Jan 02, 2019 | 15.00 | 15.13 | 13.90 | 14.16 | 152,481 | -0.95(-6.29%) |
Dec 31, 2018 | 14.69 | 15.25 | 14.31 | 15.11 | 46,800 | +0.55(+3.78%) |
Dec 28, 2018 | 15.08 | 15.28 | 14.44 | 14.56 | 29,100 | -0.59(-3.89%) |
Dec 27, 2018 | 14.15 | 15.15 | 13.87 | 15.15 | 77,603 | +0.88(+6.17%) |
Dec 26, 2018 | 13.80 | 14.80 | 13.52 | 14.27 | 96,678 | +0.56(+4.08%) |
Dec 24, 2018 | 14.03 | 14.03 | 13.43 | 13.71 | 20,200 | -0.18(-1.30%) |
Dec 21, 2018 | 14.24 | 15.78 | 13.50 | 13.89 | 944,400 | -0.26(-1.84%) |
Dec 20, 2018 | 14.81 | 15.08 | 13.66 | 14.15 | 196,813 | -0.84(-5.60%) |
Dec 19, 2018 | 15.76 | 16.17 | 14.70 | 14.99 | 130,701 | -0.56(-3.60%) |
Dec 18, 2018 | 15.54 | 16.49 | 15.13 | 15.55 | 133,230 | +0.09(+0.58%) |
Dec 17, 2018 | 16.09 | 16.09 | 15.12 | 15.46 | 105,751 | -0.84(-5.15%) |
Dec 14, 2018 | 15.99 | 16.75 | 15.80 | 16.30 | 88,900 | +0.34(+2.13%) |
Dec 13, 2018 | 16.52 | 16.60 | 15.56 | 15.96 | 67,783 | -0.47(-2.86%) |
Dec 12, 2018 | 15.29 | 16.88 | 15.29 | 16.43 | 160,035 | +0.95(+6.14%) |
Dec 11, 2018 | 15.99 | 16.89 | 15.44 | 15.48 | 145,677 | -0.62(-3.85%) |
Dec 10, 2018 | 15.33 | 16.65 | 15.23 | 16.10 | 155,015 | +0.93(+6.13%) |
Dec 07, 2018 | 14.81 | 15.75 | 13.67 | 15.17 | 140,400 | +0.37(+2.50%) |
Dec 06, 2018 | 14.26 | 14.99 | 13.94 | 14.80 | 218,607 | +0.46(+3.21%) |
Dec 04, 2018 | 13.87 | 14.52 | 13.24 | 14.34 | 200,400 | +0.33(+2.36%) |