Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.44 | 22.23 | 21.16 | 21.64 | 10,253,510 | +0.31(+1.45%) |
Feb 27, 2019 | 21.59 | 21.77 | 20.70 | 21.33 | 10,468,140 | -0.31(-1.43%) |
Feb 26, 2019 | 19.82 | 21.91 | 19.50 | 21.64 | 17,925,164 | +1.39(+6.86%) |
Feb 25, 2019 | 21.20 | 21.40 | 20.16 | 20.25 | 15,404,723 | -1.67(-7.62%) |
Feb 22, 2019 | 22.83 | 22.96 | 21.14 | 21.92 | 18,080,700 | -0.55(-2.45%) |
Feb 21, 2019 | 22.34 | 22.96 | 22.23 | 22.47 | 12,444,005 | +0.24(+1.08%) |
Feb 20, 2019 | 21.60 | 22.49 | 21.46 | 22.23 | 16,263,685 | +0.62(+2.87%) |
Feb 19, 2019 | 21.10 | 21.98 | 21.04 | 21.61 | 12,258,062 | +0.32(+1.50%) |
Feb 15, 2019 | 21.46 | 21.84 | 20.85 | 21.29 | 16,070,300 | +0.47(+2.26%) |
Feb 14, 2019 | 20.30 | 20.96 | 20.19 | 20.82 | 13,950,094 | +0.37(+1.81%) |
Feb 13, 2019 | 20.05 | 20.78 | 19.68 | 20.45 | 17,240,792 | +0.78(+3.97%) |
Feb 12, 2019 | 19.00 | 20.59 | 18.86 | 19.67 | 24,403,608 | +0.23(+1.18%) |
Feb 11, 2019 | 20.23 | 20.44 | 19.26 | 19.44 | 23,005,844 | -0.11(-0.56%) |
Feb 08, 2019 | 21.62 | 22.05 | 19.43 | 19.55 | 30,898,100 | -1.87(-8.73%) |
Feb 07, 2019 | 19.00 | 21.44 | 18.72 | 21.42 | 36,892,540 | +1.77(+9.01%) |
Feb 06, 2019 | 20.80 | 21.60 | 19.31 | 19.65 | 32,446,688 | -2.18(-9.99%) |
Feb 05, 2019 | 22.35 | 23.96 | 20.56 | 21.83 | 55,392,876 | -1.42(-6.11%) |
Feb 04, 2019 | 21.82 | 25.10 | 21.30 | 23.25 | 67,488,424 | +2.44(+11.73%) |
Feb 01, 2019 | 20.25 | 21.79 | 20.10 | 20.81 | 48,676,300 | +1.13(+5.74%) |
Jan 31, 2019 | 18.65 | 20.35 | 18.38 | 19.68 | 29,588,728 | +1.25(+6.78%) |
Jan 30, 2019 | 18.14 | 19.20 | 17.67 | 18.43 | 22,115,264 | +0.28(+1.54%) |
Jan 29, 2019 | 18.48 | 19.48 | 17.33 | 18.15 | 42,438,124 | -0.33(-1.79%) |
Jan 28, 2019 | 16.01 | 18.55 | 15.73 | 18.48 | 35,834,100 | +2.46(+15.36%) |
Jan 25, 2019 | 16.20 | 16.30 | 15.46 | 16.02 | 14,670,700 | +0.32(+2.04%) |
Jan 24, 2019 | 14.43 | 15.75 | 14.42 | 15.70 | 12,798,525 | +0.98(+6.66%) |
Jan 23, 2019 | 15.31 | 15.48 | 14.09 | 14.72 | 12,720,773 | -0.35(-2.32%) |
Jan 22, 2019 | 15.20 | 16.07 | 14.81 | 15.07 | 21,283,208 | +0.17(+1.14%) |
Jan 18, 2019 | 13.97 | 15.19 | 13.94 | 14.90 | 23,020,800 | +1.24(+9.08%) |
Jan 17, 2019 | 13.34 | 13.91 | 13.13 | 13.66 | 5,783,964 | +0.24(+1.79%) |
Jan 16, 2019 | 13.16 | 13.49 | 12.92 | 13.42 | 5,303,730 | +0.37(+2.84%) |
Jan 15, 2019 | 13.85 | 13.95 | 12.75 | 13.05 | 9,439,934 | -0.71(-5.16%) |
Jan 14, 2019 | 13.65 | 14.15 | 13.50 | 13.76 | 9,563,297 | +0.09(+0.66%) |
Jan 11, 2019 | 13.04 | 13.99 | 12.89 | 13.67 | 10,385,700 | +0.61(+4.67%) |
Jan 10, 2019 | 12.93 | 13.54 | 12.59 | 13.06 | 9,812,550 | +0.08(+0.62%) |
Jan 09, 2019 | 12.31 | 13.05 | 12.21 | 12.98 | 7,399,109 | +0.62(+5.02%) |
Jan 08, 2019 | 12.57 | 12.72 | 12.16 | 12.36 | 6,032,045 | -0.04(-0.32%) |
Jan 07, 2019 | 11.88 | 12.42 | 11.71 | 12.40 | 5,242,206 | +0.62(+5.26%) |
Jan 04, 2019 | 11.88 | 12.10 | 11.65 | 11.78 | 6,284,200 | +0.24(+2.08%) |
Jan 03, 2019 | 11.31 | 12.19 | 11.08 | 11.54 | 9,187,734 | +0.23(+2.03%) |
Jan 02, 2019 | 10.25 | 11.44 | 10.25 | 11.31 | 6,332,018 | +0.92(+8.85%) |
Dec 31, 2018 | 10.61 | 10.72 | 10.25 | 10.39 | 2,837,600 | -0.03(-0.29%) |
Dec 28, 2018 | 10.40 | 10.67 | 10.04 | 10.42 | 4,141,600 | +0.10(+0.97%) |
Dec 27, 2018 | 10.15 | 10.32 | 9.850 | 10.32 | 3,532,416 | +0.14(+1.38%) |
Dec 26, 2018 | 10.25 | 10.40 | 9.860 | 10.18 | 3,865,289 | +0.08(+0.79%) |
Dec 24, 2018 | 9.600 | 10.38 | 9.560 | 10.10 | 3,454,500 | -0.11(-1.08%) |
Dec 21, 2018 | 11.30 | 11.39 | 10.00 | 10.21 | 6,911,600 | -0.92(-8.27%) |
Dec 20, 2018 | 11.20 | 11.59 | 10.68 | 11.13 | 6,228,336 | -0.04(-0.36%) |
Dec 19, 2018 | 11.54 | 11.81 | 11.06 | 11.17 | 6,045,464 | -0.37(-3.21%) |
Dec 18, 2018 | 11.28 | 11.72 | 11.09 | 11.54 | 6,168,938 | +0.41(+3.68%) |
Dec 17, 2018 | 11.18 | 11.73 | 10.92 | 11.13 | 7,108,676 | -0.15(-1.33%) |
Dec 14, 2018 | 11.19 | 11.74 | 11.07 | 11.28 | 6,335,400 | -0.10(-0.88%) |
Dec 13, 2018 | 11.85 | 11.99 | 11.06 | 11.38 | 9,835,101 | -0.54(-4.53%) |
Dec 12, 2018 | 12.80 | 12.81 | 11.81 | 11.92 | 11,325,933 | -0.90(-7.02%) |
Dec 11, 2018 | 12.95 | 13.06 | 12.55 | 12.82 | 11,149,605 | -0.06(-0.47%) |
Dec 10, 2018 | 12.93 | 13.15 | 12.28 | 12.88 | 20,045,932 | +0.16(+1.26%) |
Dec 07, 2018 | 13.57 | 13.95 | 12.36 | 12.72 | 55,482,100 | +2.27(+21.72%) |
Dec 06, 2018 | 9.920 | 10.56 | 9.760 | 10.45 | 12,008,045 | -0.29(-2.70%) |
Dec 04, 2018 | 10.97 | 11.20 | 10.38 | 10.74 | 26,371,000 | +0.57(+5.60%) |