Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.91 | 15.91 | 15.72 | 15.77 | 1,518,355 | -0.12(-0.75%) |
Feb 27, 2019 | 16.03 | 16.09 | 15.88 | 15.89 | 2,977,173 | +0.04(+0.27%) |
Feb 26, 2019 | 15.89 | 15.96 | 15.77 | 15.84 | 2,697,413 | -0.07(-0.44%) |
Feb 25, 2019 | 15.98 | 16.03 | 15.82 | 15.91 | 3,237,305 | +0.01(+0.04%) |
Feb 22, 2019 | 16.03 | 16.04 | 15.91 | 15.91 | 1,416,775 | +0.02(+0.13%) |
Feb 21, 2019 | 15.98 | 16.07 | 15.87 | 15.89 | 1,506,869 | -0.33(-2.03%) |
Feb 20, 2019 | 16.00 | 16.28 | 16.00 | 16.22 | 1,568,310 | +0.05(+0.30%) |
Feb 19, 2019 | 16.10 | 16.22 | 16.01 | 16.17 | 1,996,356 | +0.11(+0.70%) |
Feb 15, 2019 | 16.07 | 16.11 | 15.98 | 16.06 | 2,298,904 | +0.32(+2.03%) |
Feb 14, 2019 | 15.78 | 15.84 | 15.69 | 15.74 | 1,315,657 | -0.15(-0.96%) |
Feb 13, 2019 | 15.96 | 16.08 | 15.84 | 15.89 | 1,514,465 | -0.05(-0.31%) |
Feb 12, 2019 | 15.94 | 15.97 | 15.82 | 15.94 | 1,925,948 | +0.43(+2.78%) |
Feb 11, 2019 | 15.54 | 15.58 | 15.45 | 15.51 | 1,655,081 | -0.20(-1.28%) |
Feb 08, 2019 | 15.70 | 15.75 | 15.52 | 15.71 | 2,108,264 | +0.02(+0.13%) |
Feb 07, 2019 | 15.86 | 15.92 | 15.62 | 15.69 | 2,893,979 | -0.43(-2.67%) |
Feb 06, 2019 | 15.92 | 16.18 | 15.92 | 16.12 | 1,541,975 | -0.19(-1.19%) |
Feb 05, 2019 | 16.30 | 16.42 | 16.29 | 16.31 | 2,557,514 | +0.10(+0.60%) |
Feb 04, 2019 | 16.02 | 16.21 | 15.90 | 16.21 | 1,556,849 | +0.22(+1.35%) |
Feb 01, 2019 | 15.92 | 16.09 | 15.87 | 16.00 | 1,322,538 | +0.17(+1.05%) |
Jan 31, 2019 | 15.91 | 15.96 | 15.77 | 15.83 | 1,499,313 | +0.13(+0.84%) |
Jan 30, 2019 | 15.65 | 15.78 | 15.53 | 15.70 | 1,596,056 | +0.28(+1.80%) |
Jan 29, 2019 | 15.41 | 15.55 | 15.41 | 15.42 | 1,280,411 | +0.13(+0.86%) |
Jan 28, 2019 | 15.17 | 15.32 | 15.12 | 15.29 | 1,284,573 | -0.24(-1.57%) |
Jan 25, 2019 | 15.49 | 15.55 | 15.42 | 15.53 | 2,797,590 | +0.12(+0.77%) |
Jan 24, 2019 | 15.24 | 15.48 | 15.23 | 15.42 | 1,584,632 | +0.22(+1.46%) |
Jan 23, 2019 | 15.31 | 15.35 | 15.11 | 15.19 | 1,242,809 | -0.19(-1.26%) |
Jan 22, 2019 | 15.49 | 15.53 | 15.37 | 15.39 | 1,862,476 | -0.43(-2.72%) |
Jan 18, 2019 | 15.74 | 15.83 | 15.62 | 15.82 | 1,772,593 | +0.24(+1.56%) |
Jan 17, 2019 | 15.42 | 15.66 | 15.36 | 15.58 | 1,240,580 | +0.12(+0.76%) |
Jan 16, 2019 | 15.44 | 15.51 | 15.38 | 15.46 | 993,370 | -0.13(-0.85%) |
Jan 15, 2019 | 15.53 | 15.70 | 15.49 | 15.59 | 1,449,888 | +0.10(+0.67%) |
Jan 14, 2019 | 15.25 | 15.55 | 15.23 | 15.49 | 2,581,244 | -0.23(-1.46%) |
Jan 11, 2019 | 15.65 | 15.75 | 15.53 | 15.71 | 2,071,862 | -0.17(-1.09%) |
Jan 10, 2019 | 15.75 | 15.91 | 15.68 | 15.89 | 1,680,733 | -0.04(-0.26%) |
Jan 09, 2019 | 15.89 | 16.02 | 15.80 | 15.93 | 2,004,338 | +0.24(+1.51%) |
Jan 08, 2019 | 15.71 | 15.76 | 15.62 | 15.69 | 1,296,702 | +0.07(+0.44%) |
Jan 07, 2019 | 15.49 | 15.71 | 15.44 | 15.62 | 2,662,418 | +0.13(+0.85%) |
Jan 04, 2019 | 15.39 | 15.50 | 15.27 | 15.49 | 2,310,126 | +0.43(+2.86%) |
Jan 03, 2019 | 15.09 | 15.12 | 14.84 | 15.06 | 2,051,434 | +0.03(+0.23%) |
Jan 02, 2019 | 14.51 | 15.08 | 14.46 | 15.03 | 2,346,604 | +0.31(+2.13%) |
Dec 31, 2018 | 14.78 | 14.86 | 14.63 | 14.71 | 1,687,273 | +0.03(+0.24%) |
Dec 28, 2018 | 14.86 | 14.91 | 14.62 | 14.68 | 2,573,857 | +0.06(+0.43%) |
Dec 27, 2018 | 14.33 | 14.62 | 14.21 | 14.62 | 3,501,755 | -0.14(-0.94%) |
Dec 26, 2018 | 14.06 | 14.76 | 13.87 | 14.76 | 1,975,168 | +0.75(+5.36%) |
Dec 24, 2018 | 14.47 | 14.47 | 14.00 | 14.00 | 1,169,882 | -0.42(-2.89%) |
Dec 21, 2018 | 14.52 | 14.68 | 14.35 | 14.42 | 2,057,042 | -0.18(-1.24%) |
Dec 20, 2018 | 14.88 | 14.99 | 14.56 | 14.60 | 2,478,167 | -0.28(-1.87%) |
Dec 19, 2018 | 15.11 | 15.31 | 14.79 | 14.88 | 3,860,897 | +0.10(+0.71%) |
Dec 18, 2018 | 15.09 | 15.12 | 14.72 | 14.78 | 3,352,108 | -0.47(-3.05%) |
Dec 17, 2018 | 15.45 | 15.53 | 15.19 | 15.24 | 2,173,839 | -0.12(-0.77%) |
Dec 14, 2018 | 15.68 | 15.72 | 15.31 | 15.36 | 2,748,095 | -0.60(-3.79%) |
Dec 13, 2018 | 15.76 | 16.00 | 15.75 | 15.96 | 2,270,210 | +0.05(+0.31%) |
Dec 12, 2018 | 16.01 | 16.12 | 15.91 | 15.92 | 2,816,274 | +0.11(+0.70%) |
Dec 11, 2018 | 16.08 | 16.10 | 15.73 | 15.80 | 2,190,953 | -0.15(-0.92%) |
Dec 10, 2018 | 16.03 | 16.12 | 15.78 | 15.95 | 2,471,530 | -0.16(-0.99%) |
Dec 07, 2018 | 16.42 | 16.60 | 16.10 | 16.11 | 3,057,148 | +0.13(+0.78%) |
Dec 06, 2018 | 15.93 | 16.10 | 15.74 | 15.99 | 3,429,759 | -0.66(-3.97%) |
Dec 04, 2018 | 16.87 | 16.88 | 16.60 | 16.65 | 2,373,002 | -0.30(-1.76%) |