Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.06 | 18.07 | 17.48 | 17.58 | 693,708 | -0.45(-2.50%) |
Feb 27, 2019 | 18.45 | 18.65 | 17.95 | 18.03 | 550,134 | -0.45(-2.44%) |
Feb 26, 2019 | 18.58 | 18.70 | 18.16 | 18.48 | 523,510 | -0.01(-0.05%) |
Feb 25, 2019 | 18.83 | 18.87 | 18.40 | 18.49 | 606,936 | -0.29(-1.54%) |
Feb 22, 2019 | 19.00 | 19.49 | 18.76 | 18.78 | 1,586,266 | -0.23(-1.21%) |
Feb 21, 2019 | 18.83 | 19.14 | 18.36 | 19.01 | 2,990,989 | -0.31(-1.60%) |
Feb 20, 2019 | 20.16 | 20.16 | 19.16 | 19.32 | 1,388,985 | -0.60(-3.01%) |
Feb 19, 2019 | 19.45 | 20.03 | 19.23 | 19.92 | 420,439 | +0.80(+4.18%) |
Feb 15, 2019 | 19.12 | 19.12 | 19.12 | 0 | +0.08(+0.42%) | |
Feb 14, 2019 | 18.77 | 19.14 | 18.77 | 19.04 | 288,995 | +0.27(+1.44%) |
Feb 13, 2019 | 18.95 | 19.16 | 18.76 | 18.77 | 204,432 | -0.16(-0.85%) |
Feb 12, 2019 | 19.25 | 19.29 | 18.68 | 18.93 | 237,992 | -0.28(-1.46%) |
Feb 11, 2019 | 19.49 | 19.56 | 19.19 | 19.21 | 208,475 | -0.38(-1.94%) |
Feb 08, 2019 | 19.44 | 19.74 | 19.37 | 19.59 | 213,915 | +0.22(+1.14%) |
Feb 07, 2019 | 19.59 | 19.81 | 19.30 | 19.37 | 239,344 | -0.22(-1.12%) |
Feb 06, 2019 | 19.34 | 19.95 | 19.34 | 19.59 | 263,469 | +0.02(+0.10%) |
Feb 05, 2019 | 19.50 | 19.61 | 19.34 | 19.57 | 223,819 | +0.08(+0.41%) |
Feb 04, 2019 | 19.20 | 19.52 | 19.07 | 19.49 | 221,875 | +0.19(+0.98%) |
Feb 01, 2019 | 19.58 | 19.58 | 19.13 | 19.30 | 327,979 | -0.30(-1.53%) |
Jan 31, 2019 | 19.65 | 19.65 | 19.39 | 19.60 | 261,997 | +0.27(+1.40%) |
Jan 30, 2019 | 19.02 | 19.56 | 18.89 | 19.33 | 356,387 | +0.22(+1.15%) |
Jan 29, 2019 | 19.06 | 19.21 | 18.59 | 19.11 | 450,074 | +0.38(+2.03%) |
Jan 28, 2019 | 18.30 | 18.78 | 18.30 | 18.73 | 329,107 | +0.48(+2.63%) |
Jan 25, 2019 | 17.89 | 18.41 | 17.89 | 18.25 | 202,513 | +0.54(+3.05%) |
Jan 24, 2019 | 17.67 | 17.88 | 17.65 | 17.71 | 210,728 | -0.06(-0.34%) |
Jan 23, 2019 | 17.53 | 17.88 | 17.43 | 17.77 | 389,712 | +0.18(+1.02%) |
Jan 22, 2019 | 18.38 | 18.73 | 17.35 | 17.59 | 634,895 | -0.54(-2.98%) |
Jan 21, 2019 | 18.23 | 18.38 | 17.90 | 18.13 | 178,360 | -0.68(-3.62%) |
Jan 18, 2019 | 19.07 | 19.16 | 18.80 | 18.81 | 360,500 | -0.40(-2.08%) |
Jan 17, 2019 | 19.26 | 19.55 | 19.18 | 19.21 | 336,686 | -0.13(-0.67%) |
Jan 16, 2019 | 19.11 | 19.43 | 19.11 | 19.34 | 313,440 | +0.05(+0.26%) |
Jan 15, 2019 | 19.71 | 19.84 | 19.14 | 19.29 | 359,630 | -0.53(-2.67%) |
Jan 14, 2019 | 20.09 | 20.09 | 19.59 | 19.82 | 256,474 | -0.04(-0.20%) |
Jan 11, 2019 | 20.01 | 20.16 | 19.82 | 19.86 | 294,459 | -0.08(-0.40%) |
Jan 10, 2019 | 20.41 | 20.55 | 19.85 | 19.94 | 305,087 | -0.46(-2.25%) |
Jan 09, 2019 | 20.18 | 20.49 | 20.10 | 20.40 | 319,713 | +0.33(+1.64%) |
Jan 08, 2019 | 20.16 | 20.21 | 19.84 | 20.07 | 362,948 | -0.05(-0.25%) |
Jan 07, 2019 | 20.21 | 20.28 | 19.98 | 20.12 | 426,401 | +0.07(+0.35%) |
Jan 04, 2019 | 19.76 | 20.17 | 19.39 | 20.05 | 307,520 | +0.07(+0.35%) |
Jan 03, 2019 | 19.96 | 20.07 | 19.69 | 19.98 | 383,567 | +0.12(+0.60%) |
Jan 02, 2019 | 19.97 | 20.12 | 19.54 | 19.86 | 286,888 | -0.07(-0.35%) |
Dec 31, 2018 | 19.93 | 19.93 | 19.93 | 0 | +0.18(+0.91%) | |
Dec 28, 2018 | 19.83 | 20.04 | 19.47 | 19.75 | 362,780 | -0.08(-0.40%) |
Dec 27, 2018 | 19.99 | 19.99 | 19.46 | 19.83 | 370,744 | +0.17(+0.86%) |
Dec 24, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.59(+3.09%) | |
Dec 21, 2018 | 19.35 | 19.52 | 18.90 | 19.07 | 436,366 | -0.31(-1.60%) |
Dec 20, 2018 | 18.97 | 19.59 | 18.83 | 19.38 | 540,951 | +0.80(+4.31%) |
Dec 19, 2018 | 19.73 | 20.00 | 18.57 | 18.58 | 517,060 | -1.13(-5.73%) |
Dec 18, 2018 | 19.23 | 19.80 | 19.10 | 19.71 | 389,989 | +0.45(+2.34%) |
Dec 17, 2018 | 18.84 | 19.48 | 18.84 | 19.26 | 345,198 | +0.46(+2.45%) |
Dec 14, 2018 | 18.79 | 19.13 | 18.49 | 18.80 | 410,045 | -0.18(-0.95%) |
Dec 13, 2018 | 18.85 | 19.07 | 18.77 | 18.98 | 463,742 | +0.13(+0.69%) |
Dec 12, 2018 | 18.32 | 18.85 | 18.27 | 18.85 | 341,737 | +0.60(+3.29%) |
Dec 11, 2018 | 18.40 | 18.62 | 18.19 | 18.25 | 264,976 | -0.12(-0.65%) |
Dec 10, 2018 | 18.44 | 18.72 | 18.11 | 18.37 | 212,879 | -0.05(-0.27%) |
Dec 07, 2018 | 18.03 | 18.55 | 17.75 | 18.42 | 407,690 | +0.54(+3.02%) |
Dec 06, 2018 | 17.86 | 18.19 | 17.61 | 17.88 | 310,984 | -0.09(-0.50%) |
Dec 05, 2018 | 17.56 | 17.98 | 17.55 | 17.97 | 158,084 | +0.40(+2.28%) |
Dec 04, 2018 | 17.68 | 17.89 | 17.41 | 17.57 | 408,949 | +0.02(+0.11%) |