Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.92 | 17.00 | 16.83 | 16.83 | 488,709 | -0.08(-0.46%) |
Feb 27, 2019 | 16.77 | 16.97 | 16.67 | 16.91 | 712,047 | +0.16(+0.98%) |
Feb 26, 2019 | 17.28 | 17.28 | 16.73 | 16.75 | 1,186,709 | -0.57(-3.29%) |
Feb 25, 2019 | 17.55 | 17.57 | 17.31 | 17.32 | 576,692 | -0.09(-0.55%) |
Feb 22, 2019 | 17.48 | 17.57 | 17.39 | 17.41 | 503,697 | -0.06(-0.35%) |
Feb 21, 2019 | 17.57 | 17.60 | 17.41 | 17.47 | 548,207 | -0.10(-0.59%) |
Feb 20, 2019 | 17.24 | 17.60 | 17.15 | 17.58 | 814,692 | +0.31(+1.80%) |
Feb 19, 2019 | 17.09 | 17.37 | 17.01 | 17.27 | 724,125 | +0.10(+0.60%) |
Feb 15, 2019 | 16.77 | 17.17 | 16.71 | 17.16 | 1,056,109 | +0.50(+3.01%) |
Feb 14, 2019 | 16.83 | 16.90 | 16.64 | 16.66 | 1,089,204 | -0.36(-2.13%) |
Feb 13, 2019 | 16.85 | 17.12 | 16.77 | 17.02 | 1,031,818 | +0.20(+1.18%) |
Feb 12, 2019 | 16.58 | 16.83 | 16.53 | 16.83 | 1,054,485 | +0.34(+2.04%) |
Feb 11, 2019 | 16.23 | 16.52 | 16.15 | 16.49 | 858,159 | +0.26(+1.59%) |
Feb 08, 2019 | 16.34 | 16.47 | 16.11 | 16.23 | 652,299 | -0.21(-1.25%) |
Feb 07, 2019 | 16.25 | 16.52 | 16.15 | 16.44 | 779,008 | +0.26(+1.59%) |
Feb 06, 2019 | 16.06 | 16.26 | 15.98 | 16.18 | 665,872 | +0.06(+0.37%) |
Feb 05, 2019 | 16.15 | 16.21 | 15.92 | 16.12 | 542,469 | -0.03(-0.16%) |
Feb 04, 2019 | 15.85 | 16.15 | 15.72 | 16.15 | 550,071 | +0.29(+1.84%) |
Feb 01, 2019 | 15.77 | 15.89 | 15.72 | 15.85 | 602,462 | +0.13(+0.82%) |
Jan 31, 2019 | 15.82 | 15.87 | 15.39 | 15.72 | 1,023,355 | -0.16(-1.03%) |
Jan 30, 2019 | 15.88 | 16.01 | 15.73 | 15.89 | 917,036 | +0.00(+0.00%) |
Jan 29, 2019 | 16.13 | 16.26 | 15.87 | 15.89 | 835,593 | -0.25(-1.54%) |
Jan 28, 2019 | 15.68 | 16.19 | 15.56 | 16.14 | 1,318,837 | +0.46(+2.90%) |
Jan 25, 2019 | 15.73 | 15.78 | 15.61 | 15.68 | 828,823 | +0.03(+0.16%) |
Jan 24, 2019 | 15.75 | 15.89 | 15.48 | 15.66 | 996,342 | -0.13(-0.82%) |
Jan 23, 2019 | 15.72 | 15.83 | 15.58 | 15.78 | 1,074,775 | +0.12(+0.77%) |
Jan 22, 2019 | 15.67 | 15.86 | 15.48 | 15.66 | 1,421,240 | +0.16(+1.05%) |
Jan 18, 2019 | 15.03 | 15.57 | 15.03 | 15.50 | 2,865,599 | +0.47(+3.14%) |
Jan 17, 2019 | 15.24 | 15.63 | 14.69 | 15.03 | 3,530,420 | -0.95(-5.96%) |
Jan 16, 2019 | 15.72 | 16.07 | 15.60 | 15.98 | 1,028,851 | +0.46(+2.93%) |
Jan 15, 2019 | 15.47 | 15.54 | 15.17 | 15.53 | 804,417 | +0.00(+0.00%) |
Jan 14, 2019 | 15.45 | 15.75 | 15.37 | 15.53 | 1,093,009 | +0.00(+0.00%) |
Jan 11, 2019 | 15.42 | 15.62 | 15.33 | 15.53 | 488,933 | +0.03(+0.22%) |
Jan 10, 2019 | 15.48 | 15.62 | 15.34 | 15.49 | 586,155 | -0.07(-0.44%) |
Jan 09, 2019 | 15.31 | 15.58 | 15.24 | 15.56 | 1,675,068 | +0.28(+1.85%) |
Jan 08, 2019 | 15.13 | 15.30 | 14.83 | 15.28 | 865,032 | +0.31(+2.07%) |
Jan 07, 2019 | 14.66 | 15.05 | 14.48 | 14.97 | 869,583 | +0.31(+2.11%) |
Jan 04, 2019 | 14.38 | 14.70 | 14.29 | 14.66 | 755,931 | +0.49(+3.46%) |
Jan 03, 2019 | 14.16 | 14.46 | 13.96 | 14.17 | 843,035 | -0.04(-0.30%) |
Jan 02, 2019 | 13.85 | 14.29 | 13.84 | 14.21 | 809,577 | +0.18(+1.29%) |
Dec 31, 2018 | 14.10 | 14.30 | 13.72 | 14.03 | 951,318 | +0.08(+0.55%) |
Dec 28, 2018 | 13.86 | 14.20 | 13.84 | 13.96 | 817,994 | +0.12(+0.87%) |
Dec 27, 2018 | 13.72 | 13.88 | 13.35 | 13.84 | 843,764 | -0.11(-0.80%) |
Dec 26, 2018 | 13.41 | 13.96 | 13.18 | 13.95 | 1,040,114 | +0.60(+4.50%) |
Dec 24, 2018 | 13.71 | 13.77 | 13.30 | 13.35 | 583,948 | -0.46(-3.36%) |
Dec 21, 2018 | 14.10 | 14.29 | 13.75 | 13.81 | 2,439,311 | -0.31(-2.19%) |
Dec 20, 2018 | 14.02 | 14.21 | 13.93 | 14.12 | 1,042,901 | +0.07(+0.49%) |
Dec 19, 2018 | 14.35 | 14.73 | 14.02 | 14.05 | 1,482,128 | -0.31(-2.15%) |
Dec 18, 2018 | 14.60 | 14.81 | 14.28 | 14.36 | 1,526,928 | -0.16(-1.12%) |
Dec 17, 2018 | 14.38 | 14.76 | 14.02 | 14.52 | 1,687,589 | +0.08(+0.53%) |
Dec 14, 2018 | 14.54 | 14.84 | 13.84 | 14.45 | 1,129,356 | -0.19(-1.29%) |
Dec 13, 2018 | 15.11 | 15.17 | 14.61 | 14.63 | 1,019,415 | -0.50(-3.29%) |
Dec 12, 2018 | 15.11 | 15.35 | 14.84 | 15.13 | 1,255,803 | +0.24(+1.61%) |
Dec 11, 2018 | 15.24 | 15.69 | 14.81 | 14.89 | 846,087 | -0.12(-0.80%) |
Dec 10, 2018 | 15.32 | 15.36 | 14.85 | 15.01 | 964,427 | -0.30(-1.96%) |
Dec 07, 2018 | 15.42 | 15.65 | 15.08 | 15.31 | 1,307,859 | -0.09(-0.61%) |
Dec 06, 2018 | 15.43 | 15.53 | 15.11 | 15.41 | 1,795,026 | -0.15(-0.99%) |
Dec 04, 2018 | 16.41 | 16.49 | 15.30 | 15.56 | 1,484,615 | -0.93(-5.62%) |