Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.94 | 21.10 | 20.89 | 20.90 | 36,305 | -0.10(-0.48%) |
Feb 27, 2019 | 20.74 | 21.01 | 20.65 | 21.00 | 78,980 | +0.29(+1.40%) |
Feb 26, 2019 | 20.69 | 20.95 | 20.51 | 20.71 | 98,028 | +0.03(+0.15%) |
Feb 25, 2019 | 20.90 | 21.38 | 20.68 | 20.68 | 105,429 | -0.21(-1.01%) |
Feb 22, 2019 | 20.89 | 21.15 | 20.80 | 20.89 | 142,400 | +0.01(+0.05%) |
Feb 21, 2019 | 20.43 | 20.99 | 20.36 | 20.88 | 201,071 | +0.44(+2.15%) |
Feb 20, 2019 | 20.48 | 20.75 | 20.40 | 20.44 | 129,354 | +0.01(+0.05%) |
Feb 19, 2019 | 20.00 | 20.45 | 20.00 | 20.43 | 89,710 | +0.09(+0.44%) |
Feb 15, 2019 | 19.96 | 20.35 | 19.73 | 20.34 | 133,400 | +0.50(+2.52%) |
Feb 14, 2019 | 19.41 | 20.00 | 19.36 | 19.84 | 115,767 | +0.40(+2.06%) |
Feb 13, 2019 | 19.30 | 19.68 | 19.20 | 19.44 | 115,716 | +0.10(+0.52%) |
Feb 12, 2019 | 19.27 | 19.60 | 19.13 | 19.34 | 136,907 | +0.17(+0.89%) |
Feb 11, 2019 | 19.20 | 19.57 | 19.09 | 19.17 | 80,649 | -0.03(-0.16%) |
Feb 08, 2019 | 19.23 | 19.50 | 19.09 | 19.20 | 124,000 | -0.02(-0.10%) |
Feb 07, 2019 | 18.85 | 19.50 | 18.83 | 19.22 | 182,812 | +0.44(+2.34%) |
Feb 06, 2019 | 18.59 | 18.90 | 18.59 | 18.78 | 111,669 | +0.22(+1.19%) |
Feb 05, 2019 | 17.81 | 18.59 | 17.81 | 18.56 | 128,355 | +0.67(+3.75%) |
Feb 04, 2019 | 17.81 | 18.02 | 17.63 | 17.89 | 134,676 | -0.03(-0.17%) |
Feb 01, 2019 | 17.76 | 17.99 | 17.56 | 17.92 | 85,400 | +0.22(+1.24%) |
Jan 31, 2019 | 17.63 | 17.85 | 17.61 | 17.70 | 54,994 | -0.17(-0.95%) |
Jan 30, 2019 | 17.62 | 18.01 | 17.25 | 17.87 | 81,807 | +0.24(+1.36%) |
Jan 29, 2019 | 17.88 | 18.35 | 17.40 | 17.63 | 150,362 | -0.25(-1.40%) |
Jan 28, 2019 | 16.43 | 18.66 | 16.07 | 17.88 | 297,481 | +1.46(+8.89%) |
Jan 25, 2019 | 15.00 | 16.70 | 15.00 | 16.42 | 306,800 | +2.28(+16.12%) |
Jan 24, 2019 | 14.20 | 14.57 | 14.10 | 14.14 | 71,637 | -0.13(-0.91%) |
Jan 23, 2019 | 14.37 | 14.65 | 14.22 | 14.27 | 29,211 | -0.11(-0.76%) |
Jan 22, 2019 | 14.64 | 14.87 | 14.32 | 14.38 | 35,154 | -0.37(-2.51%) |
Jan 18, 2019 | 14.74 | 15.16 | 14.50 | 14.75 | 85,500 | +0.05(+0.34%) |
Jan 17, 2019 | 14.04 | 15.14 | 14.04 | 14.70 | 154,135 | +0.58(+4.11%) |
Jan 16, 2019 | 14.10 | 14.35 | 14.03 | 14.12 | 53,171 | -0.06(-0.42%) |
Jan 15, 2019 | 13.92 | 14.51 | 13.92 | 14.18 | 95,317 | +0.26(+1.87%) |
Jan 14, 2019 | 14.23 | 14.25 | 13.87 | 13.92 | 34,483 | -0.40(-2.79%) |
Jan 11, 2019 | 14.49 | 14.50 | 14.19 | 14.32 | 40,400 | -0.16(-1.10%) |
Jan 10, 2019 | 14.55 | 14.77 | 14.43 | 14.48 | 29,127 | -0.18(-1.23%) |
Jan 09, 2019 | 14.92 | 15.15 | 14.49 | 14.66 | 43,333 | -0.20(-1.35%) |
Jan 08, 2019 | 14.69 | 15.12 | 14.63 | 14.86 | 33,779 | +0.29(+1.99%) |
Jan 07, 2019 | 14.54 | 15.13 | 14.41 | 14.57 | 50,580 | +0.02(+0.14%) |
Jan 04, 2019 | 14.30 | 15.06 | 14.30 | 14.55 | 46,500 | +0.27(+1.89%) |
Jan 03, 2019 | 14.50 | 15.41 | 14.18 | 14.28 | 35,333 | -0.22(-1.52%) |
Jan 02, 2019 | 14.30 | 15.04 | 14.21 | 14.50 | 123,153 | +0.16(+1.12%) |
Dec 31, 2018 | 14.69 | 14.71 | 14.28 | 14.34 | 38,200 | -0.25(-1.71%) |
Dec 28, 2018 | 15.37 | 15.44 | 14.48 | 14.59 | 31,500 | -0.25(-1.68%) |
Dec 27, 2018 | 14.41 | 14.84 | 14.25 | 14.84 | 32,139 | +0.26(+1.78%) |
Dec 26, 2018 | 14.28 | 14.58 | 14.03 | 14.58 | 36,846 | +0.48(+3.40%) |
Dec 24, 2018 | 13.97 | 14.74 | 13.32 | 14.10 | 81,800 | +0.22(+1.59%) |
Dec 21, 2018 | 14.41 | 14.52 | 13.68 | 13.88 | 389,500 | -0.65(-4.47%) |
Dec 20, 2018 | 15.14 | 15.22 | 14.38 | 14.53 | 66,171 | -0.60(-3.97%) |
Dec 19, 2018 | 15.28 | 15.44 | 15.05 | 15.13 | 67,483 | -0.16(-1.05%) |
Dec 18, 2018 | 15.10 | 15.34 | 14.80 | 15.29 | 34,876 | +0.27(+1.80%) |
Dec 17, 2018 | 15.48 | 15.73 | 14.96 | 15.02 | 58,662 | -0.51(-3.28%) |
Dec 14, 2018 | 15.25 | 15.85 | 15.25 | 15.53 | 44,300 | +0.16(+1.04%) |
Dec 13, 2018 | 15.19 | 15.53 | 15.01 | 15.37 | 41,028 | -0.02(-0.13%) |
Dec 12, 2018 | 15.62 | 15.72 | 15.33 | 15.39 | 33,755 | -0.08(-0.52%) |
Dec 11, 2018 | 15.67 | 15.79 | 15.15 | 15.47 | 16,051 | -0.04(-0.26%) |
Dec 10, 2018 | 15.60 | 16.10 | 15.40 | 15.51 | 28,341 | -0.08(-0.51%) |
Dec 07, 2018 | 15.67 | 16.21 | 15.54 | 15.59 | 46,100 | -0.16(-1.02%) |
Dec 06, 2018 | 15.82 | 15.93 | 15.36 | 15.75 | 57,832 | -0.12(-0.76%) |
Dec 04, 2018 | 16.48 | 16.61 | 15.80 | 15.87 | 52,000 | -0.62(-3.76%) |