Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.95 | 17.37 | 16.74 | 17.18 | 950,594 | +0.11(+0.63%) |
Feb 27, 2019 | 16.55 | 17.26 | 16.53 | 17.07 | 1,165,030 | +0.58(+3.49%) |
Feb 26, 2019 | 16.39 | 16.63 | 16.24 | 16.49 | 1,039,864 | +0.06(+0.37%) |
Feb 25, 2019 | 16.33 | 16.71 | 16.26 | 16.43 | 681,799 | +0.23(+1.42%) |
Feb 22, 2019 | 16.18 | 16.30 | 16.03 | 16.20 | 533,311 | +0.04(+0.24%) |
Feb 21, 2019 | 16.28 | 16.50 | 16.05 | 16.16 | 916,399 | -0.24(-1.45%) |
Feb 20, 2019 | 16.06 | 16.44 | 16.06 | 16.40 | 1,018,028 | +0.31(+1.91%) |
Feb 19, 2019 | 15.64 | 16.13 | 15.58 | 16.09 | 826,008 | +0.41(+2.59%) |
Feb 15, 2019 | 15.75 | 16.06 | 15.68 | 15.69 | 892,199 | +0.02(+0.15%) |
Feb 14, 2019 | 15.99 | 16.01 | 15.65 | 15.66 | 885,066 | -0.46(-2.85%) |
Feb 13, 2019 | 16.12 | 16.22 | 15.80 | 16.12 | 532,331 | +0.08(+0.48%) |
Feb 12, 2019 | 16.04 | 16.28 | 15.95 | 16.05 | 702,625 | +0.15(+0.92%) |
Feb 11, 2019 | 15.74 | 16.21 | 15.53 | 15.90 | 892,114 | +0.18(+1.12%) |
Feb 08, 2019 | 16.01 | 16.15 | 15.68 | 15.73 | 1,046,287 | -0.41(-2.57%) |
Feb 07, 2019 | 16.06 | 16.28 | 15.73 | 16.14 | 1,503,436 | +0.63(+4.06%) |
Feb 06, 2019 | 15.46 | 15.63 | 15.38 | 15.51 | 760,338 | +0.02(+0.15%) |
Feb 05, 2019 | 15.26 | 15.54 | 15.10 | 15.49 | 942,165 | +0.44(+2.90%) |
Feb 04, 2019 | 14.61 | 15.07 | 14.48 | 15.05 | 1,209,748 | +0.45(+3.10%) |
Feb 01, 2019 | 14.96 | 15.03 | 14.39 | 14.60 | 1,402,567 | -0.37(-2.46%) |
Jan 31, 2019 | 14.88 | 15.02 | 14.76 | 14.97 | 1,287,663 | +0.08(+0.57%) |
Jan 30, 2019 | 14.88 | 14.97 | 14.61 | 14.88 | 1,370,062 | +0.02(+0.15%) |
Jan 29, 2019 | 14.71 | 14.92 | 14.37 | 14.86 | 1,877,569 | +0.15(+1.04%) |
Jan 28, 2019 | 16.52 | 16.52 | 14.16 | 14.71 | 5,132,867 | -2.51(-14.57%) |
Jan 25, 2019 | 16.72 | 17.26 | 16.69 | 17.21 | 785,693 | +0.56(+3.36%) |
Jan 24, 2019 | 16.68 | 16.68 | 16.43 | 16.65 | 602,087 | +0.00(+0.00%) |
Jan 23, 2019 | 16.81 | 16.96 | 16.49 | 16.65 | 696,852 | -0.08(-0.46%) |
Jan 22, 2019 | 16.86 | 17.15 | 16.55 | 16.73 | 730,959 | -0.25(-1.45%) |
Jan 18, 2019 | 16.72 | 17.05 | 16.46 | 16.98 | 1,157,746 | +0.49(+2.98%) |
Jan 17, 2019 | 16.46 | 16.82 | 16.39 | 16.48 | 1,192,415 | -0.15(-0.88%) |
Jan 16, 2019 | 16.55 | 16.86 | 16.55 | 16.63 | 979,419 | +0.04(+0.23%) |
Jan 15, 2019 | 16.49 | 16.72 | 16.47 | 16.59 | 758,075 | +0.13(+0.79%) |
Jan 14, 2019 | 16.72 | 16.90 | 16.43 | 16.46 | 887,537 | -0.41(-2.41%) |
Jan 11, 2019 | 16.75 | 17.16 | 16.70 | 16.87 | 661,197 | -0.02(-0.09%) |
Jan 10, 2019 | 16.54 | 16.90 | 16.17 | 16.88 | 1,031,719 | -0.63(-3.59%) |
Jan 09, 2019 | 17.43 | 17.86 | 17.18 | 17.51 | 1,063,153 | +0.16(+0.93%) |
Jan 08, 2019 | 17.01 | 17.37 | 16.61 | 17.35 | 1,093,804 | +0.48(+2.82%) |
Jan 07, 2019 | 16.35 | 17.35 | 16.14 | 16.88 | 2,730,636 | +0.44(+2.66%) |
Jan 04, 2019 | 16.02 | 16.50 | 15.80 | 16.44 | 1,325,001 | +0.67(+4.23%) |
Jan 03, 2019 | 16.15 | 16.15 | 15.35 | 15.77 | 805,652 | -0.48(-2.93%) |
Jan 02, 2019 | 15.70 | 16.48 | 15.50 | 16.25 | 935,269 | +0.31(+1.97%) |
Dec 31, 2018 | 15.90 | 16.05 | 15.80 | 15.93 | 786,996 | +0.08(+0.53%) |
Dec 28, 2018 | 15.60 | 16.16 | 15.46 | 15.85 | 880,857 | +0.27(+1.72%) |
Dec 27, 2018 | 15.23 | 15.59 | 15.02 | 15.58 | 728,860 | +0.03(+0.20%) |
Dec 26, 2018 | 14.64 | 15.58 | 14.64 | 15.55 | 923,218 | +1.01(+6.97%) |
Dec 24, 2018 | 14.21 | 14.87 | 14.18 | 14.54 | 763,401 | +0.22(+1.55%) |
Dec 21, 2018 | 14.92 | 15.31 | 14.31 | 14.31 | 3,812,964 | -0.61(-4.11%) |
Dec 20, 2018 | 14.92 | 15.17 | 14.69 | 14.93 | 1,073,298 | -0.05(-0.36%) |
Dec 19, 2018 | 15.19 | 15.38 | 14.81 | 14.98 | 915,295 | -0.08(-0.56%) |
Dec 18, 2018 | 15.08 | 15.42 | 14.87 | 15.07 | 816,426 | +0.10(+0.67%) |
Dec 17, 2018 | 15.32 | 15.56 | 14.84 | 14.97 | 1,727,629 | -0.73(-4.64%) |
Dec 14, 2018 | 15.22 | 15.91 | 15.06 | 15.69 | 1,062,582 | +0.36(+2.35%) |
Dec 13, 2018 | 16.71 | 16.85 | 15.11 | 15.33 | 1,998,417 | -1.47(-8.72%) |
Dec 12, 2018 | 16.60 | 16.95 | 16.45 | 16.80 | 852,473 | +0.20(+1.20%) |
Dec 11, 2018 | 17.09 | 17.18 | 16.56 | 16.60 | 818,713 | -0.16(-0.94%) |
Dec 10, 2018 | 16.61 | 17.12 | 16.58 | 16.76 | 1,182,763 | +0.17(+1.05%) |
Dec 07, 2018 | 17.49 | 17.65 | 16.54 | 16.58 | 895,461 | -0.96(-5.45%) |
Dec 06, 2018 | 17.24 | 17.74 | 17.11 | 17.54 | 1,282,936 | +0.11(+0.61%) |
Dec 04, 2018 | 17.96 | 18.09 | 17.10 | 17.43 | 1,249,353 | -0.46(-2.59%) |