Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.29 | 16.53 | 16.01 | 16.21 | 1,586,985 | +0.04(+0.24%) |
Feb 27, 2019 | 16.07 | 16.26 | 15.79 | 16.17 | 1,493,808 | +0.04(+0.24%) |
Feb 26, 2019 | 16.12 | 16.27 | 15.82 | 16.13 | 975,995 | -0.03(-0.18%) |
Feb 25, 2019 | 16.03 | 16.44 | 15.90 | 16.16 | 1,193,199 | -0.30(-1.83%) |
Feb 22, 2019 | 16.11 | 16.66 | 15.69 | 16.46 | 1,203,517 | +0.36(+2.24%) |
Feb 21, 2019 | 16.37 | 16.86 | 16.02 | 16.10 | 1,878,292 | -0.37(-2.25%) |
Feb 20, 2019 | 16.28 | 16.77 | 16.12 | 16.47 | 2,220,819 | +0.33(+2.05%) |
Feb 19, 2019 | 16.18 | 16.33 | 16.00 | 16.14 | 2,079,584 | -0.02(-0.12%) |
Feb 15, 2019 | 16.13 | 16.29 | 15.94 | 16.16 | 1,338,394 | +0.08(+0.48%) |
Feb 14, 2019 | 15.67 | 16.12 | 15.56 | 16.08 | 924,688 | +0.45(+2.87%) |
Feb 13, 2019 | 15.72 | 15.82 | 15.60 | 15.64 | 914,910 | -0.14(-0.86%) |
Feb 12, 2019 | 15.75 | 15.77 | 15.61 | 15.77 | 568,684 | +0.10(+0.62%) |
Feb 11, 2019 | 15.65 | 15.90 | 15.64 | 15.68 | 895,313 | -0.16(-0.98%) |
Feb 08, 2019 | 15.66 | 15.92 | 15.56 | 15.83 | 1,377,296 | +0.21(+1.37%) |
Feb 07, 2019 | 15.62 | 15.78 | 15.50 | 15.62 | 1,136,491 | +0.04(+0.25%) |
Feb 06, 2019 | 15.41 | 16.10 | 15.41 | 15.58 | 2,629,226 | +0.08(+0.50%) |
Feb 05, 2019 | 15.31 | 15.52 | 15.30 | 15.50 | 1,054,300 | +0.18(+1.14%) |
Feb 04, 2019 | 15.06 | 15.38 | 15.02 | 15.32 | 1,061,740 | +0.03(+0.19%) |
Feb 01, 2019 | 15.26 | 15.39 | 15.06 | 15.30 | 1,549,433 | +0.05(+0.32%) |
Jan 31, 2019 | 15.10 | 15.31 | 14.90 | 15.25 | 1,671,368 | +0.27(+1.82%) |
Jan 30, 2019 | 15.32 | 15.37 | 14.92 | 14.97 | 1,854,821 | -0.39(-2.54%) |
Jan 29, 2019 | 15.29 | 15.45 | 15.09 | 15.36 | 1,563,028 | +0.18(+1.15%) |
Jan 28, 2019 | 15.17 | 15.28 | 14.95 | 15.19 | 1,143,201 | +0.10(+0.65%) |
Jan 25, 2019 | 14.99 | 15.21 | 14.98 | 15.09 | 1,236,569 | +0.36(+2.45%) |
Jan 24, 2019 | 14.85 | 15.09 | 14.70 | 14.73 | 1,175,380 | -0.16(-1.05%) |
Jan 23, 2019 | 14.96 | 14.97 | 14.63 | 14.89 | 1,868,670 | -0.12(-0.78%) |
Jan 22, 2019 | 14.78 | 15.03 | 14.72 | 15.00 | 1,684,798 | +0.22(+1.52%) |
Jan 18, 2019 | 14.54 | 14.81 | 14.42 | 14.78 | 2,018,728 | -0.24(-1.62%) |
Jan 17, 2019 | 14.81 | 15.19 | 14.79 | 15.02 | 776,975 | +0.19(+1.25%) |
Jan 16, 2019 | 14.63 | 14.86 | 14.48 | 14.84 | 1,513,743 | +0.21(+1.47%) |
Jan 15, 2019 | 15.41 | 15.41 | 14.56 | 14.62 | 1,622,912 | -0.78(-5.06%) |
Jan 14, 2019 | 15.55 | 15.64 | 15.36 | 15.40 | 1,098,483 | -0.15(-0.94%) |
Jan 11, 2019 | 15.51 | 15.71 | 15.36 | 15.55 | 912,415 | +0.07(+0.44%) |
Jan 10, 2019 | 15.78 | 15.78 | 15.34 | 15.48 | 1,293,201 | -0.31(-1.97%) |
Jan 09, 2019 | 15.61 | 16.01 | 15.52 | 15.79 | 1,028,876 | +0.20(+1.31%) |
Jan 08, 2019 | 15.78 | 15.90 | 15.57 | 15.59 | 1,305,348 | -0.34(-2.14%) |
Jan 07, 2019 | 16.26 | 16.27 | 15.90 | 15.93 | 1,705,146 | -0.27(-1.68%) |
Jan 04, 2019 | 16.20 | 16.37 | 15.95 | 16.20 | 2,091,914 | -0.12(-0.72%) |
Jan 03, 2019 | 15.99 | 16.40 | 15.84 | 16.32 | 1,363,202 | +0.46(+2.89%) |
Jan 02, 2019 | 15.70 | 16.08 | 15.62 | 15.86 | 907,248 | +0.06(+0.37%) |
Dec 31, 2018 | 15.50 | 15.84 | 15.36 | 15.80 | 750,851 | +0.31(+2.01%) |
Dec 28, 2018 | 15.79 | 15.79 | 15.36 | 15.49 | 1,039,182 | -0.35(-2.21%) |
Dec 27, 2018 | 15.58 | 15.88 | 15.53 | 15.84 | 1,831,159 | +0.21(+1.37%) |
Dec 26, 2018 | 16.23 | 16.23 | 15.20 | 15.63 | 1,318,152 | -0.46(-2.85%) |
Dec 24, 2018 | 15.83 | 16.19 | 15.68 | 16.08 | 1,887,547 | +0.41(+2.61%) |
Dec 21, 2018 | 15.80 | 15.91 | 15.28 | 15.68 | 22,377,324 | -0.24(-1.53%) |
Dec 20, 2018 | 15.49 | 15.98 | 15.44 | 15.92 | 4,241,998 | +0.91(+6.04%) |
Dec 19, 2018 | 15.57 | 16.10 | 14.86 | 15.01 | 4,476,622 | -0.52(-3.33%) |
Dec 18, 2018 | 15.28 | 15.72 | 15.28 | 15.53 | 4,175,974 | +0.12(+0.76%) |
Dec 17, 2018 | 14.36 | 15.51 | 14.36 | 15.41 | 3,910,907 | +1.05(+7.33%) |
Dec 14, 2018 | 14.56 | 14.70 | 14.34 | 14.36 | 1,324,331 | -0.44(-2.96%) |
Dec 13, 2018 | 14.93 | 15.04 | 14.62 | 14.80 | 1,699,577 | -0.07(-0.46%) |
Dec 12, 2018 | 14.71 | 14.94 | 14.59 | 14.87 | 1,242,615 | +0.24(+1.67%) |
Dec 11, 2018 | 14.61 | 14.69 | 14.40 | 14.62 | 804,620 | +0.10(+0.67%) |
Dec 10, 2018 | 14.58 | 14.80 | 14.34 | 14.53 | 1,310,263 | -0.15(-1.00%) |
Dec 07, 2018 | 14.50 | 14.80 | 14.47 | 14.67 | 1,596,547 | +0.33(+2.31%) |
Dec 06, 2018 | 14.21 | 14.57 | 14.15 | 14.34 | 1,511,419 | +0.01(+0.07%) |
Dec 04, 2018 | 14.18 | 14.41 | 14.01 | 14.33 | 1,815,387 | +0.29(+2.08%) |