Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.99 | 16.16 | 15.85 | 15.85 | 223,174 | -0.19(-1.18%) |
Feb 27, 2019 | 16.25 | 16.26 | 15.91 | 16.04 | 157,082 | -0.32(-1.96%) |
Feb 26, 2019 | 16.46 | 16.57 | 16.29 | 16.36 | 231,347 | -0.18(-1.09%) |
Feb 25, 2019 | 16.43 | 16.75 | 16.40 | 16.54 | 367,901 | +0.21(+1.29%) |
Feb 22, 2019 | 16.17 | 16.35 | 16.02 | 16.33 | 345,700 | +0.26(+1.62%) |
Feb 21, 2019 | 16.21 | 16.21 | 15.84 | 16.07 | 432,478 | -0.13(-0.80%) |
Feb 20, 2019 | 15.87 | 16.20 | 15.77 | 16.20 | 453,875 | +0.35(+2.21%) |
Feb 19, 2019 | 15.85 | 16.02 | 15.76 | 15.85 | 352,495 | -0.08(-0.50%) |
Feb 15, 2019 | 15.91 | 15.97 | 15.70 | 15.93 | 351,700 | +0.08(+0.50%) |
Feb 14, 2019 | 15.59 | 15.97 | 15.59 | 15.85 | 362,869 | +0.12(+0.76%) |
Feb 13, 2019 | 15.67 | 15.87 | 15.48 | 15.73 | 297,973 | +0.10(+0.64%) |
Feb 12, 2019 | 15.30 | 15.65 | 15.29 | 15.63 | 353,645 | +0.35(+2.29%) |
Feb 11, 2019 | 15.24 | 15.44 | 14.94 | 15.28 | 462,105 | +0.02(+0.13%) |
Feb 08, 2019 | 15.02 | 15.37 | 14.97 | 15.26 | 321,800 | +0.01(+0.07%) |
Feb 07, 2019 | 14.60 | 15.80 | 14.50 | 15.25 | 623,857 | -0.03(-0.20%) |
Feb 06, 2019 | 15.38 | 15.60 | 15.24 | 15.28 | 496,461 | +0.00(+0.00%) |
Feb 05, 2019 | 15.33 | 15.48 | 15.22 | 15.28 | 409,984 | +0.01(+0.07%) |
Feb 04, 2019 | 15.10 | 15.36 | 14.96 | 15.27 | 303,418 | +0.07(+0.46%) |
Feb 01, 2019 | 15.03 | 15.37 | 15.01 | 15.20 | 497,300 | +0.18(+1.20%) |
Jan 31, 2019 | 14.68 | 15.08 | 14.52 | 15.02 | 464,980 | +0.29(+1.97%) |
Jan 30, 2019 | 14.58 | 14.76 | 14.37 | 14.73 | 229,616 | +0.32(+2.22%) |
Jan 29, 2019 | 14.64 | 14.68 | 14.17 | 14.41 | 337,427 | -0.22(-1.50%) |
Jan 28, 2019 | 14.20 | 14.69 | 13.90 | 14.63 | 417,190 | -0.02(-0.14%) |
Jan 25, 2019 | 14.09 | 14.73 | 13.88 | 14.65 | 538,000 | +0.74(+5.32%) |
Jan 24, 2019 | 13.41 | 14.29 | 13.22 | 13.91 | 555,399 | +0.71(+5.38%) |
Jan 23, 2019 | 13.52 | 13.63 | 13.03 | 13.20 | 567,137 | -0.19(-1.42%) |
Jan 22, 2019 | 13.74 | 13.87 | 13.29 | 13.39 | 367,013 | -0.48(-3.46%) |
Jan 18, 2019 | 13.67 | 14.08 | 13.58 | 13.87 | 439,300 | +0.28(+2.06%) |
Jan 17, 2019 | 13.42 | 13.66 | 13.36 | 13.59 | 593,547 | +0.08(+0.59%) |
Jan 16, 2019 | 13.65 | 13.71 | 13.49 | 13.51 | 282,715 | -0.05(-0.37%) |
Jan 15, 2019 | 13.93 | 14.04 | 13.49 | 13.56 | 270,861 | -0.30(-2.16%) |
Jan 14, 2019 | 13.96 | 14.03 | 13.71 | 13.86 | 258,021 | -0.26(-1.84%) |
Jan 11, 2019 | 13.89 | 14.21 | 13.89 | 14.12 | 247,400 | +0.13(+0.93%) |
Jan 10, 2019 | 13.60 | 14.06 | 13.60 | 13.99 | 287,235 | +0.27(+1.97%) |
Jan 09, 2019 | 13.77 | 14.04 | 13.70 | 13.72 | 602,395 | +0.10(+0.73%) |
Jan 08, 2019 | 13.71 | 14.02 | 13.33 | 13.62 | 393,256 | +0.02(+0.15%) |
Jan 07, 2019 | 13.55 | 13.69 | 13.41 | 13.60 | 445,145 | +0.13(+0.97%) |
Jan 04, 2019 | 13.13 | 13.57 | 13.00 | 13.47 | 414,900 | +0.59(+4.58%) |
Jan 03, 2019 | 13.78 | 13.95 | 12.87 | 12.88 | 503,796 | -1.19(-8.46%) |
Jan 02, 2019 | 13.81 | 14.29 | 13.65 | 14.07 | 645,722 | -0.02(-0.14%) |
Dec 31, 2018 | 14.15 | 14.15 | 13.51 | 14.09 | 309,000 | +0.08(+0.57%) |
Dec 28, 2018 | 13.82 | 14.36 | 13.66 | 14.01 | 593,800 | +0.31(+2.26%) |
Dec 27, 2018 | 13.16 | 13.71 | 13.16 | 13.70 | 405,996 | +0.31(+2.32%) |
Dec 26, 2018 | 12.96 | 13.45 | 12.72 | 13.39 | 500,464 | +0.63(+4.94%) |
Dec 24, 2018 | 12.82 | 13.00 | 12.73 | 12.76 | 328,400 | -0.14(-1.09%) |
Dec 21, 2018 | 13.62 | 13.66 | 12.80 | 12.90 | 2,660,900 | -0.59(-4.37%) |
Dec 20, 2018 | 13.72 | 13.98 | 13.26 | 13.49 | 422,415 | -0.20(-1.46%) |
Dec 19, 2018 | 14.30 | 14.54 | 13.57 | 13.69 | 353,692 | -0.69(-4.80%) |
Dec 18, 2018 | 14.35 | 14.78 | 14.19 | 14.38 | 282,044 | +0.26(+1.84%) |
Dec 17, 2018 | 14.39 | 14.73 | 14.04 | 14.12 | 548,950 | -0.35(-2.42%) |
Dec 14, 2018 | 14.81 | 15.00 | 14.41 | 14.47 | 678,100 | -0.54(-3.60%) |
Dec 13, 2018 | 15.26 | 15.39 | 14.94 | 15.01 | 340,199 | -0.17(-1.12%) |
Dec 12, 2018 | 15.24 | 15.56 | 15.05 | 15.18 | 415,908 | +0.14(+0.93%) |
Dec 11, 2018 | 15.59 | 15.67 | 14.83 | 15.04 | 550,383 | -0.23(-1.51%) |
Dec 10, 2018 | 14.90 | 15.59 | 14.87 | 15.27 | 1,380,857 | +0.32(+2.14%) |
Dec 07, 2018 | 15.46 | 15.57 | 14.90 | 14.95 | 584,900 | -0.50(-3.24%) |
Dec 06, 2018 | 15.24 | 15.66 | 15.15 | 15.45 | 374,346 | -0.13(-0.83%) |
Dec 04, 2018 | 16.28 | 16.43 | 15.47 | 15.58 | 887,000 | -0.84(-5.12%) |