Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.49 | 20.29 | 19.48 | 19.64 | 35,689 | +0.13(+0.65%) |
Feb 27, 2019 | 19.65 | 19.77 | 19.06 | 19.51 | 58,500 | -0.40(-2.03%) |
Feb 26, 2019 | 19.98 | 20.11 | 19.76 | 19.92 | 19,712 | -0.06(-0.30%) |
Feb 25, 2019 | 20.52 | 20.52 | 19.94 | 19.97 | 45,022 | -0.55(-2.67%) |
Feb 22, 2019 | 20.28 | 20.67 | 20.05 | 20.52 | 41,865 | +0.47(+2.36%) |
Feb 21, 2019 | 19.95 | 20.08 | 19.43 | 20.05 | 39,894 | +0.00(+0.00%) |
Feb 20, 2019 | 20.45 | 20.57 | 19.58 | 20.05 | 130,679 | -0.56(-2.70%) |
Feb 19, 2019 | 20.34 | 20.64 | 20.24 | 20.61 | 45,311 | +0.29(+1.41%) |
Feb 15, 2019 | 19.97 | 20.40 | 19.97 | 20.32 | 41,628 | +0.25(+1.26%) |
Feb 14, 2019 | 20.13 | 20.30 | 19.88 | 20.07 | 28,188 | +0.15(+0.76%) |
Feb 13, 2019 | 19.42 | 20.00 | 19.39 | 19.92 | 20,121 | +0.30(+1.55%) |
Feb 12, 2019 | 20.32 | 20.35 | 19.46 | 19.61 | 68,748 | -0.67(-3.32%) |
Feb 11, 2019 | 20.15 | 20.30 | 19.90 | 20.29 | 57,533 | +0.27(+1.35%) |
Feb 08, 2019 | 19.66 | 20.18 | 19.66 | 20.02 | 56,690 | +0.11(+0.55%) |
Feb 07, 2019 | 19.29 | 20.04 | 19.05 | 19.91 | 39,689 | +0.50(+2.56%) |
Feb 06, 2019 | 19.71 | 19.71 | 19.22 | 19.41 | 68,077 | -0.30(-1.54%) |
Feb 05, 2019 | 19.54 | 19.71 | 19.13 | 19.71 | 21,994 | +0.32(+1.65%) |
Feb 04, 2019 | 18.97 | 19.39 | 18.52 | 19.39 | 66,044 | +0.42(+2.22%) |
Feb 01, 2019 | 19.39 | 19.56 | 18.09 | 18.97 | 137,338 | -0.40(-2.06%) |
Jan 31, 2019 | 19.07 | 19.38 | 18.49 | 19.37 | 37,864 | +0.52(+2.74%) |
Jan 30, 2019 | 18.47 | 19.04 | 18.36 | 18.85 | 65,101 | +0.46(+2.53%) |
Jan 29, 2019 | 17.97 | 18.39 | 17.97 | 18.39 | 41,464 | +0.51(+2.88%) |
Jan 28, 2019 | 17.27 | 18.05 | 17.26 | 17.88 | 46,843 | +0.56(+3.21%) |
Jan 25, 2019 | 16.83 | 17.37 | 16.83 | 17.32 | 24,194 | +0.57(+3.42%) |
Jan 24, 2019 | 16.44 | 16.82 | 16.44 | 16.75 | 11,143 | +0.15(+0.91%) |
Jan 23, 2019 | 16.59 | 16.78 | 16.33 | 16.59 | 15,097 | +0.00(+0.00%) |
Jan 22, 2019 | 16.76 | 16.88 | 16.29 | 16.59 | 34,364 | -0.18(-1.06%) |
Jan 18, 2019 | 16.85 | 16.86 | 16.57 | 16.77 | 50,404 | +0.08(+0.45%) |
Jan 17, 2019 | 16.61 | 16.69 | 16.37 | 16.69 | 16,715 | +0.23(+1.37%) |
Jan 16, 2019 | 16.32 | 16.62 | 16.02 | 16.47 | 25,708 | +0.27(+1.68%) |
Jan 15, 2019 | 15.77 | 16.25 | 15.77 | 16.20 | 32,542 | +0.42(+2.67%) |
Jan 14, 2019 | 15.91 | 15.92 | 15.46 | 15.78 | 34,277 | -0.03(-0.21%) |
Jan 11, 2019 | 15.91 | 15.91 | 15.51 | 15.81 | 23,482 | +0.01(+0.05%) |
Jan 10, 2019 | 14.82 | 15.80 | 14.82 | 15.80 | 47,953 | +0.77(+5.14%) |
Jan 09, 2019 | 15.24 | 15.24 | 14.56 | 15.03 | 44,323 | -0.04(-0.26%) |
Jan 08, 2019 | 14.49 | 15.18 | 14.32 | 15.07 | 72,076 | +0.93(+6.56%) |
Jan 07, 2019 | 14.09 | 14.42 | 13.66 | 14.14 | 81,245 | +0.43(+3.14%) |
Jan 04, 2019 | 13.81 | 14.14 | 13.40 | 13.71 | 41,272 | +0.45(+3.37%) |
Jan 03, 2019 | 13.00 | 13.85 | 13.00 | 13.26 | 50,464 | +0.26(+2.01%) |
Jan 02, 2019 | 13.49 | 13.49 | 12.82 | 13.00 | 120,358 | -1.04(-7.39%) |
Dec 31, 2018 | 14.36 | 14.36 | 13.33 | 14.04 | 75,903 | +0.10(+0.73%) |
Dec 28, 2018 | 14.01 | 14.51 | 13.58 | 13.94 | 60,011 | +0.15(+1.10%) |
Dec 27, 2018 | 13.56 | 13.79 | 12.65 | 13.79 | 50,478 | +0.06(+0.44%) |
Dec 26, 2018 | 12.68 | 13.75 | 12.22 | 13.73 | 96,860 | +1.09(+8.59%) |
Dec 24, 2018 | 14.25 | 14.25 | 12.64 | 12.64 | 100,292 | -1.59(-11.17%) |
Dec 21, 2018 | 14.95 | 15.65 | 14.20 | 14.23 | 74,233 | -0.60(-4.06%) |
Dec 20, 2018 | 15.75 | 15.75 | 14.55 | 14.83 | 33,603 | -0.64(-4.16%) |
Dec 19, 2018 | 16.10 | 16.30 | 15.40 | 15.48 | 29,933 | -0.56(-3.50%) |
Dec 18, 2018 | 16.07 | 16.38 | 15.86 | 16.04 | 50,112 | +0.45(+2.90%) |
Dec 17, 2018 | 17.53 | 17.81 | 15.49 | 15.58 | 117,298 | -2.02(-11.50%) |
Dec 14, 2018 | 17.66 | 17.73 | 17.30 | 17.61 | 32,634 | -0.11(-0.62%) |
Dec 13, 2018 | 17.41 | 18.17 | 17.38 | 17.72 | 59,487 | +0.33(+1.93%) |
Dec 12, 2018 | 18.57 | 18.66 | 17.38 | 17.38 | 87,460 | -1.04(-5.63%) |
Dec 11, 2018 | 18.58 | 18.84 | 18.42 | 18.42 | 30,161 | +0.06(+0.31%) |
Dec 10, 2018 | 18.82 | 18.82 | 17.79 | 18.36 | 25,973 | -0.40(-2.14%) |
Dec 07, 2018 | 19.16 | 19.36 | 18.58 | 18.76 | 46,261 | -0.70(-3.61%) |
Dec 06, 2018 | 17.86 | 19.48 | 17.38 | 19.47 | 93,580 | +1.33(+7.33%) |
Dec 04, 2018 | 19.02 | 19.16 | 18.01 | 18.14 | 51,282 | -0.77(-4.07%) |