Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.09 | 19.16 | 18.70 | 18.76 | 734,630 | -0.45(-2.32%) |
Feb 27, 2019 | 19.40 | 19.46 | 19.14 | 19.21 | 621,078 | -0.27(-1.36%) |
Feb 26, 2019 | 19.67 | 19.74 | 19.39 | 19.47 | 1,343,596 | -0.28(-1.43%) |
Feb 25, 2019 | 19.75 | 20.08 | 19.67 | 19.75 | 609,442 | +0.06(+0.30%) |
Feb 22, 2019 | 19.93 | 20.10 | 19.45 | 19.69 | 690,209 | -0.28(-1.42%) |
Feb 21, 2019 | 20.28 | 20.46 | 19.97 | 19.98 | 658,813 | -0.27(-1.35%) |
Feb 20, 2019 | 20.34 | 20.36 | 20.13 | 20.25 | 423,509 | +0.03(+0.13%) |
Feb 19, 2019 | 19.57 | 20.46 | 19.57 | 20.22 | 741,039 | +0.55(+2.79%) |
Feb 15, 2019 | 20.06 | 20.08 | 19.43 | 19.68 | 564,302 | -0.26(-1.29%) |
Feb 14, 2019 | 19.48 | 20.05 | 19.40 | 19.93 | 807,774 | +0.36(+1.84%) |
Feb 13, 2019 | 19.31 | 19.65 | 19.15 | 19.57 | 408,238 | +0.29(+1.51%) |
Feb 12, 2019 | 19.22 | 19.46 | 19.11 | 19.28 | 455,760 | +0.24(+1.26%) |
Feb 11, 2019 | 18.75 | 19.06 | 18.64 | 19.04 | 609,645 | +0.41(+2.21%) |
Feb 08, 2019 | 18.79 | 18.98 | 18.38 | 18.63 | 428,944 | -0.32(-1.67%) |
Feb 07, 2019 | 18.98 | 19.17 | 18.65 | 18.95 | 639,935 | -0.10(-0.54%) |
Feb 06, 2019 | 19.40 | 19.50 | 18.99 | 19.05 | 532,598 | -0.37(-1.90%) |
Feb 05, 2019 | 19.10 | 19.50 | 19.03 | 19.42 | 1,123,905 | +0.32(+1.66%) |
Feb 04, 2019 | 19.30 | 19.30 | 18.72 | 19.10 | 626,590 | +0.43(+2.29%) |
Feb 01, 2019 | 18.41 | 18.88 | 18.01 | 18.67 | 786,710 | +0.47(+2.59%) |
Jan 31, 2019 | 18.91 | 18.91 | 17.35 | 18.20 | 1,584,045 | -0.40(-2.16%) |
Jan 30, 2019 | 18.61 | 18.64 | 18.15 | 18.61 | 510,572 | +0.17(+0.93%) |
Jan 29, 2019 | 18.03 | 18.45 | 18.01 | 18.43 | 741,175 | +0.36(+1.99%) |
Jan 28, 2019 | 17.93 | 18.18 | 17.83 | 18.07 | 324,628 | +0.03(+0.14%) |
Jan 25, 2019 | 17.86 | 18.16 | 17.76 | 18.05 | 293,003 | +0.39(+2.23%) |
Jan 24, 2019 | 17.70 | 17.95 | 17.59 | 17.65 | 447,513 | +0.02(+0.10%) |
Jan 23, 2019 | 17.95 | 18.14 | 17.45 | 17.64 | 424,454 | -0.21(-1.20%) |
Jan 22, 2019 | 18.20 | 18.26 | 17.81 | 17.85 | 786,318 | -0.49(-2.66%) |
Jan 18, 2019 | 17.97 | 18.43 | 17.94 | 18.34 | 606,427 | +0.54(+3.03%) |
Jan 17, 2019 | 17.31 | 17.91 | 17.29 | 17.80 | 585,187 | +0.66(+3.85%) |
Jan 16, 2019 | 17.04 | 17.40 | 17.04 | 17.14 | 825,678 | +0.13(+0.76%) |
Jan 15, 2019 | 17.42 | 17.56 | 16.94 | 17.01 | 871,112 | -0.41(-2.36%) |
Jan 14, 2019 | 17.32 | 17.67 | 17.31 | 17.42 | 946,992 | +0.04(+0.25%) |
Jan 11, 2019 | 17.49 | 17.70 | 17.24 | 17.38 | 653,219 | -0.03(-0.20%) |
Jan 10, 2019 | 17.55 | 17.55 | 17.25 | 17.41 | 625,025 | -0.24(-1.36%) |
Jan 09, 2019 | 17.40 | 17.82 | 17.24 | 17.65 | 936,980 | +0.33(+1.93%) |
Jan 08, 2019 | 16.92 | 17.41 | 16.85 | 17.32 | 771,335 | +0.66(+3.96%) |
Jan 07, 2019 | 16.36 | 16.82 | 16.21 | 16.66 | 1,407,458 | +0.30(+1.83%) |
Jan 04, 2019 | 16.48 | 16.51 | 16.15 | 16.36 | 1,020,436 | +0.45(+2.86%) |
Jan 03, 2019 | 16.16 | 16.29 | 15.91 | 15.91 | 403,197 | -0.37(-2.26%) |
Jan 02, 2019 | 15.73 | 16.45 | 15.63 | 16.27 | 1,074,299 | +0.27(+1.71%) |
Dec 31, 2018 | 15.82 | 16.05 | 15.73 | 16.00 | 692,543 | +0.20(+1.25%) |
Dec 28, 2018 | 15.91 | 16.21 | 15.75 | 15.80 | 522,995 | -0.12(-0.75%) |
Dec 27, 2018 | 15.40 | 15.93 | 15.40 | 15.92 | 642,383 | +0.28(+1.81%) |
Dec 26, 2018 | 15.43 | 15.82 | 15.37 | 15.64 | 1,243,606 | +0.26(+1.67%) |
Dec 24, 2018 | 15.19 | 15.55 | 15.05 | 15.38 | 312,373 | +0.00(+0.00%) |
Dec 21, 2018 | 15.76 | 15.92 | 15.30 | 15.38 | 1,976,110 | -0.33(-2.07%) |
Dec 20, 2018 | 15.84 | 16.22 | 15.61 | 15.71 | 725,536 | -0.25(-1.56%) |
Dec 19, 2018 | 16.16 | 16.59 | 15.91 | 15.96 | 1,416,073 | -0.32(-1.95%) |
Dec 18, 2018 | 16.27 | 16.61 | 16.08 | 16.27 | 1,154,677 | -0.10(-0.63%) |
Dec 17, 2018 | 16.33 | 16.49 | 16.09 | 16.38 | 1,254,638 | -0.01(-0.05%) |
Dec 14, 2018 | 16.72 | 16.95 | 16.33 | 16.39 | 1,687,074 | -0.63(-3.68%) |
Dec 13, 2018 | 17.37 | 17.50 | 16.81 | 17.01 | 1,065,711 | -0.28(-1.64%) |
Dec 12, 2018 | 17.58 | 17.59 | 17.27 | 17.29 | 664,855 | +0.02(+0.10%) |
Dec 11, 2018 | 17.35 | 17.58 | 17.06 | 17.28 | 847,049 | +0.21(+1.20%) |
Dec 10, 2018 | 16.89 | 17.10 | 16.58 | 17.07 | 944,438 | +0.08(+0.45%) |
Dec 07, 2018 | 17.46 | 17.53 | 16.95 | 16.99 | 738,021 | -0.43(-2.45%) |
Dec 06, 2018 | 16.89 | 17.44 | 16.82 | 17.42 | 775,206 | +0.20(+1.14%) |
Dec 04, 2018 | 18.93 | 19.00 | 17.10 | 17.23 | 993,509 | -1.80(-9.47%) |