Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.29 | 18.78 | 18.21 | 18.39 | 38,126 | +0.16(+0.85%) |
Feb 27, 2019 | 17.80 | 18.29 | 17.69 | 18.23 | 53,004 | +0.43(+2.42%) |
Feb 26, 2019 | 17.78 | 18.04 | 17.60 | 17.80 | 35,983 | +0.04(+0.24%) |
Feb 25, 2019 | 18.19 | 18.68 | 17.73 | 17.76 | 57,176 | -0.37(-2.05%) |
Feb 22, 2019 | 18.21 | 18.71 | 18.02 | 18.13 | 58,341 | -0.07(-0.38%) |
Feb 21, 2019 | 18.30 | 18.68 | 18.02 | 18.20 | 26,505 | -0.15(-0.80%) |
Feb 20, 2019 | 18.30 | 18.87 | 18.11 | 18.35 | 45,100 | +0.13(+0.71%) |
Feb 19, 2019 | 17.84 | 18.36 | 17.43 | 18.22 | 66,269 | +0.50(+2.82%) |
Feb 15, 2019 | 16.42 | 17.92 | 16.38 | 17.72 | 117,957 | +1.48(+9.13%) |
Feb 14, 2019 | 16.51 | 16.63 | 16.23 | 16.23 | 31,994 | -0.36(-2.18%) |
Feb 13, 2019 | 16.41 | 16.76 | 16.41 | 16.60 | 15,102 | +0.10(+0.63%) |
Feb 12, 2019 | 16.56 | 16.74 | 16.44 | 16.49 | 35,206 | -0.05(-0.31%) |
Feb 11, 2019 | 16.62 | 16.67 | 16.48 | 16.55 | 28,451 | -0.03(-0.16%) |
Feb 08, 2019 | 16.43 | 16.60 | 16.25 | 16.57 | 43,842 | +0.15(+0.89%) |
Feb 07, 2019 | 16.23 | 16.54 | 16.10 | 16.42 | 58,343 | +0.20(+1.22%) |
Feb 06, 2019 | 16.18 | 16.42 | 16.15 | 16.23 | 27,315 | -0.05(-0.32%) |
Feb 05, 2019 | 16.42 | 16.42 | 16.23 | 16.28 | 27,924 | -0.11(-0.68%) |
Feb 04, 2019 | 16.34 | 16.50 | 16.27 | 16.39 | 36,551 | +0.13(+0.80%) |
Feb 01, 2019 | 16.14 | 16.35 | 16.13 | 16.26 | 17,397 | +0.11(+0.69%) |
Jan 31, 2019 | 16.30 | 16.37 | 16.10 | 16.15 | 35,799 | -0.21(-1.27%) |
Jan 30, 2019 | 16.31 | 16.40 | 16.21 | 16.36 | 27,214 | +0.15(+0.90%) |
Jan 29, 2019 | 16.27 | 16.30 | 16.05 | 16.21 | 29,071 | -0.07(-0.42%) |
Jan 28, 2019 | 16.16 | 16.42 | 15.95 | 16.28 | 43,894 | -0.05(-0.32%) |
Jan 25, 2019 | 16.44 | 16.64 | 16.05 | 16.33 | 18,441 | -0.12(-0.73%) |
Jan 24, 2019 | 16.04 | 16.45 | 15.92 | 16.45 | 30,889 | +0.39(+2.41%) |
Jan 23, 2019 | 16.11 | 16.37 | 15.98 | 16.06 | 80,618 | +0.07(+0.43%) |
Jan 22, 2019 | 16.68 | 16.68 | 15.62 | 15.99 | 59,844 | -0.70(-4.18%) |
Jan 18, 2019 | 16.16 | 16.90 | 15.58 | 16.69 | 53,469 | +0.60(+3.75%) |
Jan 17, 2019 | 15.22 | 16.43 | 15.12 | 16.09 | 31,603 | +0.82(+5.40%) |
Jan 16, 2019 | 15.32 | 15.41 | 15.14 | 15.26 | 102,062 | -0.07(-0.45%) |
Jan 15, 2019 | 15.49 | 15.49 | 15.18 | 15.33 | 38,774 | -0.18(-1.16%) |
Jan 14, 2019 | 15.20 | 15.66 | 15.08 | 15.51 | 48,375 | +0.21(+1.40%) |
Jan 11, 2019 | 15.06 | 15.44 | 15.02 | 15.30 | 45,219 | +0.12(+0.79%) |
Jan 10, 2019 | 15.20 | 15.31 | 14.90 | 15.18 | 50,083 | -0.07(-0.45%) |
Jan 09, 2019 | 15.14 | 15.31 | 14.87 | 15.25 | 32,420 | +0.11(+0.74%) |
Jan 08, 2019 | 15.44 | 15.44 | 14.88 | 15.14 | 22,935 | -0.29(-1.89%) |
Jan 07, 2019 | 15.30 | 15.44 | 15.02 | 15.43 | 19,339 | +0.09(+0.62%) |
Jan 04, 2019 | 15.04 | 15.44 | 15.04 | 15.33 | 24,474 | +0.47(+3.18%) |
Jan 03, 2019 | 14.59 | 15.05 | 14.59 | 14.86 | 24,612 | +0.17(+1.17%) |
Jan 02, 2019 | 14.78 | 14.95 | 14.53 | 14.69 | 110,486 | -0.26(-1.72%) |
Dec 31, 2018 | 14.41 | 14.96 | 14.10 | 14.95 | 50,464 | +0.51(+3.51%) |
Dec 28, 2018 | 13.96 | 14.67 | 13.96 | 14.44 | 54,426 | +0.53(+3.82%) |
Dec 27, 2018 | 14.16 | 14.61 | 13.73 | 13.91 | 86,468 | -0.46(-3.22%) |
Dec 26, 2018 | 14.01 | 14.41 | 13.34 | 14.37 | 81,717 | +0.46(+3.33%) |
Dec 24, 2018 | 14.20 | 14.71 | 13.91 | 13.91 | 31,001 | -0.47(-3.28%) |
Dec 21, 2018 | 14.79 | 14.87 | 14.17 | 14.38 | 114,447 | -0.40(-2.73%) |
Dec 20, 2018 | 14.66 | 14.99 | 14.60 | 14.78 | 66,949 | +0.27(+1.83%) |
Dec 19, 2018 | 14.78 | 15.32 | 14.52 | 14.52 | 51,994 | -0.32(-2.14%) |
Dec 18, 2018 | 15.33 | 15.40 | 14.81 | 14.84 | 46,125 | -0.39(-2.54%) |
Dec 17, 2018 | 15.41 | 16.29 | 15.02 | 15.22 | 81,491 | -0.29(-1.88%) |
Dec 14, 2018 | 16.37 | 16.53 | 14.64 | 15.51 | 317,470 | -1.10(-6.61%) |
Dec 13, 2018 | 16.76 | 16.98 | 16.24 | 16.61 | 22,839 | -0.09(-0.51%) |
Dec 12, 2018 | 16.05 | 16.83 | 16.05 | 16.70 | 36,927 | +0.63(+3.95%) |
Dec 11, 2018 | 16.41 | 16.58 | 15.56 | 16.06 | 58,949 | -0.33(-2.04%) |
Dec 10, 2018 | 16.31 | 16.76 | 16.26 | 16.40 | 23,190 | -0.06(-0.37%) |
Dec 07, 2018 | 17.01 | 17.09 | 16.38 | 16.46 | 26,339 | -0.55(-3.23%) |
Dec 06, 2018 | 17.16 | 17.16 | 16.90 | 17.01 | 28,074 | -0.32(-1.83%) |
Dec 04, 2018 | 18.07 | 18.24 | 17.31 | 17.32 | 43,005 | -0.89(-4.90%) |