Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.29 | 17.32 | 17.00 | 17.01 | 285,667 | -0.31(-1.77%) |
Feb 27, 2019 | 17.50 | 17.55 | 17.22 | 17.32 | 307,679 | -0.21(-1.20%) |
Feb 26, 2019 | 17.85 | 17.90 | 17.50 | 17.53 | 304,678 | -0.33(-1.83%) |
Feb 25, 2019 | 18.45 | 18.59 | 17.86 | 17.86 | 551,102 | -0.50(-2.72%) |
Feb 22, 2019 | 17.71 | 18.38 | 17.49 | 18.35 | 1,102,689 | +0.76(+4.30%) |
Feb 21, 2019 | 17.62 | 17.78 | 17.43 | 17.60 | 563,891 | +0.02(+0.11%) |
Feb 20, 2019 | 15.87 | 17.81 | 15.87 | 17.58 | 930,000 | +0.57(+3.32%) |
Feb 19, 2019 | 16.82 | 17.30 | 16.79 | 17.01 | 533,648 | +0.20(+1.20%) |
Feb 15, 2019 | 16.62 | 16.85 | 16.60 | 16.81 | 659,589 | +0.28(+1.68%) |
Feb 14, 2019 | 16.50 | 16.72 | 16.42 | 16.53 | 435,076 | -0.06(-0.35%) |
Feb 13, 2019 | 16.48 | 16.68 | 16.42 | 16.59 | 285,155 | +0.14(+0.87%) |
Feb 12, 2019 | 16.22 | 16.46 | 16.18 | 16.45 | 197,853 | +0.31(+1.90%) |
Feb 11, 2019 | 15.97 | 16.16 | 15.69 | 16.14 | 264,465 | +0.22(+1.38%) |
Feb 08, 2019 | 15.60 | 15.97 | 15.48 | 15.92 | 393,333 | +0.29(+1.84%) |
Feb 07, 2019 | 15.81 | 15.96 | 15.44 | 15.63 | 314,713 | -0.40(-2.51%) |
Feb 06, 2019 | 15.91 | 16.07 | 15.80 | 16.04 | 157,110 | +0.12(+0.78%) |
Feb 05, 2019 | 15.94 | 16.11 | 15.80 | 15.91 | 258,470 | +0.02(+0.12%) |
Feb 04, 2019 | 15.79 | 15.89 | 15.68 | 15.89 | 243,664 | +0.11(+0.67%) |
Feb 01, 2019 | 15.78 | 15.98 | 15.71 | 15.79 | 232,452 | +0.06(+0.37%) |
Jan 31, 2019 | 15.34 | 15.77 | 15.26 | 15.73 | 515,292 | +0.42(+2.76%) |
Jan 30, 2019 | 15.52 | 15.52 | 15.10 | 15.31 | 281,645 | -0.09(-0.56%) |
Jan 29, 2019 | 15.30 | 15.45 | 15.26 | 15.39 | 327,640 | +0.05(+0.31%) |
Jan 28, 2019 | 15.17 | 15.35 | 14.97 | 15.35 | 258,456 | +0.06(+0.38%) |
Jan 25, 2019 | 15.27 | 15.48 | 15.21 | 15.29 | 220,037 | +0.11(+0.76%) |
Jan 24, 2019 | 15.08 | 15.21 | 14.92 | 15.17 | 222,817 | +0.15(+1.02%) |
Jan 23, 2019 | 15.37 | 15.49 | 15.00 | 15.02 | 205,977 | -0.33(-2.12%) |
Jan 22, 2019 | 15.47 | 15.56 | 15.26 | 15.35 | 356,789 | -0.18(-1.17%) |
Jan 18, 2019 | 15.01 | 15.61 | 14.98 | 15.53 | 406,687 | +0.58(+3.91%) |
Jan 17, 2019 | 14.66 | 14.95 | 14.52 | 14.94 | 514,899 | +0.24(+1.63%) |
Jan 16, 2019 | 14.73 | 15.02 | 14.56 | 14.70 | 644,850 | +0.01(+0.07%) |
Jan 15, 2019 | 15.00 | 15.00 | 14.63 | 14.69 | 255,058 | -0.29(-1.92%) |
Jan 14, 2019 | 14.87 | 15.27 | 14.81 | 14.98 | 352,413 | +0.01(+0.06%) |
Jan 11, 2019 | 14.84 | 15.02 | 14.60 | 14.97 | 307,676 | +0.06(+0.39%) |
Jan 10, 2019 | 14.72 | 14.95 | 14.36 | 14.91 | 551,600 | +0.17(+1.17%) |
Jan 09, 2019 | 14.57 | 14.91 | 14.49 | 14.74 | 511,522 | +0.20(+1.38%) |
Jan 08, 2019 | 14.43 | 14.70 | 14.35 | 14.54 | 707,185 | +0.21(+1.47%) |
Jan 07, 2019 | 14.10 | 14.48 | 13.96 | 14.33 | 563,118 | +0.26(+1.84%) |
Jan 04, 2019 | 13.75 | 14.19 | 13.52 | 14.07 | 906,440 | +0.45(+3.31%) |
Jan 03, 2019 | 13.89 | 13.95 | 13.53 | 13.62 | 290,698 | -0.34(-2.40%) |
Jan 02, 2019 | 13.50 | 14.07 | 13.48 | 13.96 | 435,970 | +0.30(+2.18%) |
Dec 31, 2018 | 13.67 | 13.71 | 13.29 | 13.66 | 270,221 | +0.03(+0.21%) |
Dec 28, 2018 | 13.70 | 14.08 | 13.49 | 13.63 | 302,668 | -0.01(-0.07%) |
Dec 27, 2018 | 13.42 | 13.65 | 13.15 | 13.64 | 293,227 | +0.03(+0.21%) |
Dec 26, 2018 | 13.12 | 13.63 | 12.89 | 13.61 | 324,049 | +0.56(+4.26%) |
Dec 24, 2018 | 13.16 | 13.37 | 12.97 | 13.05 | 292,548 | -0.17(-1.30%) |
Dec 21, 2018 | 13.72 | 13.88 | 13.20 | 13.23 | 2,133,807 | -0.47(-3.43%) |
Dec 20, 2018 | 13.84 | 14.18 | 13.55 | 13.70 | 565,634 | -0.15(-1.11%) |
Dec 19, 2018 | 14.05 | 14.48 | 13.84 | 13.85 | 568,584 | -0.19(-1.37%) |
Dec 18, 2018 | 13.75 | 14.23 | 13.75 | 14.04 | 778,432 | +0.33(+2.38%) |
Dec 17, 2018 | 13.83 | 14.32 | 13.51 | 13.72 | 657,938 | -0.17(-1.24%) |
Dec 14, 2018 | 13.96 | 14.26 | 13.76 | 13.89 | 343,879 | -0.21(-1.50%) |
Dec 13, 2018 | 14.57 | 14.61 | 14.09 | 14.10 | 354,080 | -0.39(-2.71%) |
Dec 12, 2018 | 14.52 | 14.78 | 14.30 | 14.49 | 357,280 | +0.15(+1.07%) |
Dec 11, 2018 | 14.57 | 14.91 | 14.23 | 14.34 | 436,135 | +0.02(+0.13%) |
Dec 10, 2018 | 14.50 | 14.50 | 14.06 | 14.32 | 376,080 | -0.16(-1.13%) |
Dec 07, 2018 | 14.69 | 14.87 | 14.29 | 14.48 | 506,220 | -0.21(-1.43%) |
Dec 06, 2018 | 14.55 | 14.74 | 14.40 | 14.69 | 553,170 | -0.09(-0.58%) |
Dec 04, 2018 | 15.51 | 15.52 | 14.68 | 14.78 | 777,589 | -0.78(-4.99%) |