Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.35 | 20.74 | 18.20 | 18.47 | 182,279 | -0.85(-4.40%) |
Feb 27, 2019 | 17.46 | 20.59 | 17.46 | 19.32 | 628,703 | +1.81(+10.34%) |
Feb 26, 2019 | 17.05 | 17.95 | 17.05 | 17.51 | 100,349 | +0.20(+1.16%) |
Feb 25, 2019 | 17.16 | 18.60 | 17.16 | 17.31 | 218,830 | +0.28(+1.64%) |
Feb 22, 2019 | 15.50 | 17.50 | 15.03 | 17.03 | 212,100 | +1.88(+12.41%) |
Feb 21, 2019 | 15.41 | 15.60 | 14.66 | 15.15 | 40,708 | -0.28(-1.81%) |
Feb 20, 2019 | 14.48 | 15.77 | 14.04 | 15.43 | 26,343 | +1.00(+6.93%) |
Feb 19, 2019 | 15.29 | 15.71 | 14.23 | 14.43 | 46,132 | -0.88(-5.75%) |
Feb 15, 2019 | 14.19 | 15.50 | 14.10 | 15.31 | 67,600 | +1.23(+8.74%) |
Feb 14, 2019 | 13.57 | 14.49 | 13.54 | 14.08 | 50,554 | +0.43(+3.15%) |
Feb 13, 2019 | 14.37 | 14.56 | 13.16 | 13.65 | 76,333 | +0.01(+0.07%) |
Feb 12, 2019 | 14.50 | 14.76 | 13.42 | 13.64 | 63,402 | -0.73(-5.08%) |
Feb 11, 2019 | 14.40 | 14.83 | 14.08 | 14.37 | 49,410 | +0.08(+0.56%) |
Feb 08, 2019 | 13.72 | 14.29 | 13.72 | 14.29 | 34,000 | +0.58(+4.23%) |
Feb 07, 2019 | 13.91 | 14.19 | 13.01 | 13.71 | 64,844 | -0.19(-1.37%) |
Feb 06, 2019 | 13.31 | 14.20 | 13.31 | 13.90 | 57,399 | +0.77(+5.86%) |
Feb 05, 2019 | 13.39 | 13.90 | 13.01 | 13.13 | 48,943 | -0.16(-1.20%) |
Feb 04, 2019 | 12.66 | 13.58 | 12.56 | 13.29 | 33,243 | +0.58(+4.56%) |
Feb 01, 2019 | 12.24 | 12.76 | 11.72 | 12.71 | 58,600 | +0.50(+4.10%) |
Jan 31, 2019 | 11.82 | 12.32 | 11.50 | 12.21 | 38,178 | +0.36(+3.04%) |
Jan 30, 2019 | 11.85 | 12.16 | 11.70 | 11.85 | 42,826 | +0.09(+0.77%) |
Jan 29, 2019 | 11.96 | 12.34 | 11.15 | 11.76 | 107,631 | -0.20(-1.67%) |
Jan 28, 2019 | 11.83 | 12.21 | 11.71 | 11.96 | 19,937 | -0.02(-0.17%) |
Jan 25, 2019 | 12.18 | 12.31 | 11.78 | 11.98 | 27,200 | -0.11(-0.91%) |
Jan 24, 2019 | 12.10 | 12.39 | 11.73 | 12.09 | 40,008 | -0.01(-0.08%) |
Jan 23, 2019 | 12.25 | 12.80 | 11.40 | 12.10 | 146,480 | -0.61(-4.80%) |
Jan 22, 2019 | 12.40 | 13.50 | 12.20 | 12.71 | 202,858 | +0.06(+0.47%) |
Jan 18, 2019 | 12.35 | 12.98 | 12.34 | 12.65 | 82,100 | +0.36(+2.93%) |
Jan 17, 2019 | 13.20 | 13.39 | 12.28 | 12.29 | 87,985 | -0.56(-4.36%) |
Jan 16, 2019 | 13.27 | 13.38 | 12.61 | 12.85 | 52,973 | -0.11(-0.85%) |
Jan 15, 2019 | 12.86 | 13.54 | 12.81 | 12.96 | 102,157 | +0.05(+0.39%) |
Jan 14, 2019 | 13.69 | 14.10 | 12.86 | 12.91 | 78,383 | -0.80(-5.84%) |
Jan 11, 2019 | 13.75 | 14.03 | 13.55 | 13.71 | 89,900 | -0.04(-0.29%) |
Jan 10, 2019 | 14.50 | 14.50 | 13.59 | 13.75 | 114,490 | -0.50(-3.51%) |
Jan 09, 2019 | 14.39 | 14.75 | 14.08 | 14.25 | 48,170 | +0.01(+0.07%) |
Jan 08, 2019 | 14.35 | 14.77 | 13.93 | 14.24 | 66,824 | -0.08(-0.56%) |
Jan 07, 2019 | 14.48 | 14.69 | 14.18 | 14.32 | 104,754 | -0.05(-0.35%) |
Jan 04, 2019 | 14.10 | 14.57 | 14.03 | 14.37 | 130,900 | +0.54(+3.90%) |
Jan 03, 2019 | 14.02 | 14.34 | 13.70 | 13.83 | 193,547 | -0.20(-1.43%) |
Jan 02, 2019 | 13.62 | 14.30 | 13.59 | 14.03 | 162,515 | +0.27(+1.96%) |
Dec 31, 2018 | 13.96 | 14.25 | 13.55 | 13.76 | 63,200 | -0.07(-0.51%) |
Dec 28, 2018 | 14.02 | 14.39 | 13.79 | 13.83 | 133,400 | -0.05(-0.36%) |
Dec 27, 2018 | 14.31 | 14.31 | 13.71 | 13.88 | 83,335 | -0.37(-2.60%) |
Dec 26, 2018 | 14.18 | 14.76 | 13.69 | 14.25 | 198,609 | +0.07(+0.49%) |
Dec 24, 2018 | 13.43 | 14.62 | 13.37 | 14.18 | 75,700 | +0.67(+4.96%) |
Dec 21, 2018 | 14.76 | 14.94 | 13.05 | 13.51 | 648,300 | -1.29(-8.72%) |
Dec 20, 2018 | 14.58 | 15.30 | 13.84 | 14.80 | 261,815 | +0.21(+1.44%) |
Dec 19, 2018 | 14.87 | 15.36 | 14.04 | 14.59 | 170,026 | -0.31(-2.08%) |
Dec 18, 2018 | 15.86 | 16.00 | 14.58 | 14.90 | 291,078 | -0.99(-6.23%) |
Dec 17, 2018 | 16.19 | 17.25 | 15.71 | 15.89 | 226,070 | -0.38(-2.34%) |
Dec 14, 2018 | 14.98 | 16.29 | 14.97 | 16.27 | 213,700 | +1.09(+7.18%) |
Dec 13, 2018 | 15.41 | 15.98 | 14.33 | 15.18 | 297,814 | -0.11(-0.72%) |
Dec 12, 2018 | 14.22 | 16.00 | 14.22 | 15.29 | 236,666 | +1.11(+7.83%) |
Dec 11, 2018 | 14.15 | 14.71 | 13.86 | 14.18 | 211,671 | +0.28(+2.01%) |
Dec 10, 2018 | 13.16 | 14.00 | 12.79 | 13.90 | 200,622 | +0.75(+5.70%) |
Dec 07, 2018 | 13.68 | 14.50 | 12.82 | 13.15 | 194,200 | -0.34(-2.52%) |
Dec 06, 2018 | 13.55 | 13.80 | 12.76 | 13.49 | 156,249 | -0.18(-1.32%) |
Dec 04, 2018 | 14.24 | 14.25 | 13.41 | 13.67 | 77,900 | -0.48(-3.39%) |