Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.46 | 20.80 | 19.78 | 19.85 | 1,356 | -0.68(-3.31%) |
Feb 27, 2019 | 20.73 | 20.83 | 20.39 | 20.53 | 1,252 | -0.34(-1.63%) |
Feb 26, 2019 | 20.84 | 20.93 | 20.84 | 20.87 | 206 | +0.10(+0.50%) |
Feb 25, 2019 | 20.87 | 20.87 | 20.74 | 20.76 | 450 | -0.10(-0.50%) |
Feb 22, 2019 | 20.93 | 20.93 | 20.66 | 20.87 | 1,471 | +0.41(+1.99%) |
Feb 21, 2019 | 20.46 | 20.46 | 20.46 | 20.46 | 70 | -0.26(-1.28%) |
Feb 20, 2019 | 20.05 | 21.00 | 20.05 | 20.72 | 3,313 | +0.47(+2.31%) |
Feb 19, 2019 | 20.25 | 20.25 | 19.91 | 20.25 | 294 | +0.20(+1.02%) |
Feb 15, 2019 | 20.46 | 20.46 | 20.05 | 20.05 | 58 | -0.10(-0.50%) |
Feb 14, 2019 | 20.46 | 20.46 | 20.05 | 20.15 | 97 | -0.24(-1.17%) |
Feb 13, 2019 | 20.71 | 20.71 | 20.39 | 20.39 | 552 | +0.00(+0.00%) |
Feb 12, 2019 | 20.41 | 20.49 | 20.05 | 20.39 | 3,363 | -0.07(-0.33%) |
Feb 11, 2019 | 20.56 | 20.56 | 20.39 | 20.46 | 110 | +0.14(+0.67%) |
Feb 08, 2019 | 20.25 | 20.66 | 20.25 | 20.32 | 720 | -0.07(-0.33%) |
Feb 07, 2019 | 20.53 | 21.00 | 20.15 | 20.39 | 1,219 | +0.27(+1.32%) |
Feb 06, 2019 | 20.25 | 20.97 | 20.12 | 20.12 | 1,964 | -0.27(-1.30%) |
Feb 05, 2019 | 20.15 | 20.81 | 20.05 | 20.39 | 1,910 | +0.34(+1.69%) |
Feb 04, 2019 | 20.73 | 20.73 | 19.88 | 20.05 | 3,192 | -0.48(-2.32%) |
Feb 01, 2019 | 20.93 | 20.93 | 19.78 | 20.53 | 2,766 | +0.00(+0.00%) |
Jan 31, 2019 | 21.00 | 21.07 | 20.05 | 20.53 | 5,312 | -0.75(-3.51%) |
Jan 30, 2019 | 21.61 | 21.61 | 20.73 | 21.27 | 8,400 | +0.00(+0.00%) |
Jan 29, 2019 | 21.41 | 21.61 | 20.73 | 21.27 | 12,435 | -0.14(-0.64%) |
Jan 28, 2019 | 20.39 | 21.41 | 20.39 | 21.41 | 42,917 | +1.02(+5.00%) |
Jan 25, 2019 | 21.41 | 24.47 | 17.54 | 20.39 | 276,639 | +5.03(+32.74%) |
Jan 24, 2019 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) | |
Jan 22, 2019 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) | |
Jan 18, 2019 | 15.36 | 15.36 | 15.36 | 8 | +0.00(+0.00%) | |
Jan 16, 2019 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 15.36 | 15.36 | 15.36 | 5 | +0.00(+0.00%) | |
Jan 14, 2019 | 15.36 | 15.36 | 15.36 | 1 | +0.00(+0.00%) | |
Jan 11, 2019 | 15.36 | 15.36 | 15.36 | 6 | +0.00(+0.00%) | |
Jan 09, 2019 | 15.36 | 15.36 | 15.36 | 0 | -1.43(-8.50%) | |
Jan 08, 2019 | 16.79 | 16.79 | 16.79 | 16.79 | 71 | +0.01(+0.04%) |
Jan 07, 2019 | 16.78 | 16.78 | 16.78 | 16.78 | 74 | +1.76(+11.71%) |
Jan 04, 2019 | 14.68 | 15.94 | 14.61 | 15.02 | 912 | +0.00(+0.00%) |
Jan 03, 2019 | 15.90 | 15.90 | 15.02 | 15.02 | 225 | -0.44(-2.86%) |
Jan 02, 2019 | 16.86 | 16.86 | 14.88 | 15.46 | 831 | -1.53(-9.00%) |
Dec 31, 2018 | 16.99 | 16.99 | 16.99 | 16.99 | 14 | -0.54(-3.10%) |
Dec 28, 2018 | 16.52 | 17.54 | 15.29 | 17.54 | 191 | +1.02(+6.17%) |
Dec 27, 2018 | 16.51 | 16.51 | 16.52 | 1 | +0.01(+0.04%) | |
Dec 26, 2018 | 16.51 | 16.51 | 15.63 | 16.51 | 1,895 | +1.56(+10.41%) |
Dec 21, 2018 | 14.95 | 14.95 | 14.95 | 0 | -0.07(-0.45%) | |
Dec 19, 2018 | 15.02 | 15.02 | 15.02 | 0 | -0.49(-3.18%) | |
Dec 18, 2018 | 15.16 | 15.51 | 15.09 | 15.51 | 559 | -0.59(-3.69%) |
Dec 17, 2018 | 15.36 | 16.24 | 15.02 | 16.11 | 838 | +0.48(+3.04%) |
Dec 14, 2018 | 15.97 | 15.97 | 15.63 | 15.63 | 367 | -0.41(-2.54%) |
Dec 11, 2018 | 16.04 | 16.04 | 16.04 | 0 | -0.07(-0.42%) | |
Dec 10, 2018 | 16.11 | 16.13 | 16.11 | 16.11 | 127 | +0.07(+0.42%) |
Dec 07, 2018 | 16.06 | 16.06 | 16.04 | 4 | -0.02(-0.11%) | |
Dec 06, 2018 | 16.39 | 16.39 | 16.04 | 16.06 | 810 | -0.25(-1.55%) |
Dec 04, 2018 | 16.31 | 16.31 | 16.31 | 16.31 | 191 | -0.15(-0.92%) |