Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.93 | 17.95 | 17.47 | 17.59 | 4,238,316 | -0.32(-1.79%) |
Feb 27, 2019 | 17.88 | 18.09 | 17.75 | 17.91 | 1,822,897 | +0.03(+0.15%) |
Feb 26, 2019 | 18.09 | 18.32 | 17.86 | 17.88 | 2,147,851 | -0.30(-1.66%) |
Feb 25, 2019 | 18.44 | 18.55 | 18.12 | 18.18 | 2,561,440 | -0.16(-0.87%) |
Feb 22, 2019 | 17.83 | 18.35 | 17.70 | 18.34 | 2,113,644 | +0.67(+3.81%) |
Feb 21, 2019 | 17.71 | 18.16 | 17.57 | 17.67 | 2,600,801 | -0.03(-0.15%) |
Feb 20, 2019 | 17.90 | 18.07 | 17.49 | 17.70 | 3,234,048 | -0.07(-0.40%) |
Feb 19, 2019 | 17.13 | 17.93 | 17.03 | 17.77 | 4,458,854 | +0.83(+4.92%) |
Feb 15, 2019 | 15.61 | 17.07 | 15.55 | 16.93 | 5,028,327 | +1.59(+10.40%) |
Feb 14, 2019 | 14.91 | 15.38 | 14.85 | 15.34 | 2,681,908 | +0.22(+1.47%) |
Feb 13, 2019 | 15.29 | 15.50 | 15.07 | 15.12 | 1,672,220 | -0.05(-0.35%) |
Feb 12, 2019 | 14.98 | 15.43 | 14.98 | 15.17 | 2,314,199 | +0.35(+2.39%) |
Feb 11, 2019 | 14.72 | 14.91 | 14.50 | 14.82 | 1,979,884 | +0.13(+0.91%) |
Feb 08, 2019 | 14.86 | 14.97 | 14.29 | 14.68 | 1,652,974 | -0.34(-2.24%) |
Feb 07, 2019 | 15.45 | 15.52 | 14.81 | 15.02 | 1,928,055 | -0.63(-4.02%) |
Feb 06, 2019 | 15.83 | 15.92 | 15.60 | 15.65 | 946,042 | -0.15(-0.95%) |
Feb 05, 2019 | 15.74 | 15.88 | 15.60 | 15.80 | 990,773 | +0.07(+0.45%) |
Feb 04, 2019 | 15.87 | 15.87 | 15.57 | 15.73 | 1,659,589 | -0.14(-0.89%) |
Feb 01, 2019 | 15.59 | 15.89 | 15.46 | 15.87 | 1,483,354 | +0.26(+1.65%) |
Jan 31, 2019 | 15.78 | 15.81 | 15.54 | 15.61 | 1,578,226 | -0.18(-1.12%) |
Jan 30, 2019 | 15.63 | 15.79 | 15.29 | 15.79 | 2,637,978 | +0.22(+1.42%) |
Jan 29, 2019 | 15.60 | 15.88 | 15.47 | 15.57 | 1,990,724 | +0.12(+0.80%) |
Jan 28, 2019 | 15.51 | 15.67 | 15.32 | 15.44 | 2,625,182 | -0.31(-1.97%) |
Jan 25, 2019 | 15.54 | 15.82 | 15.44 | 15.75 | 1,368,581 | +0.44(+2.89%) |
Jan 24, 2019 | 14.98 | 15.37 | 14.96 | 15.31 | 1,318,910 | +0.35(+2.31%) |
Jan 23, 2019 | 15.37 | 15.44 | 14.85 | 14.97 | 1,871,215 | -0.36(-2.37%) |
Jan 22, 2019 | 15.41 | 15.75 | 15.21 | 15.33 | 2,246,052 | -0.41(-2.59%) |
Jan 18, 2019 | 15.37 | 15.75 | 15.29 | 15.74 | 3,251,890 | +0.55(+3.62%) |
Jan 17, 2019 | 14.82 | 15.21 | 14.73 | 15.19 | 1,819,451 | +0.27(+1.84%) |
Jan 16, 2019 | 14.63 | 15.12 | 14.63 | 14.91 | 1,994,435 | +0.22(+1.51%) |
Jan 15, 2019 | 14.70 | 15.27 | 14.28 | 14.69 | 2,431,355 | +0.16(+1.10%) |
Jan 14, 2019 | 14.07 | 14.65 | 13.89 | 14.53 | 2,397,208 | +0.40(+2.82%) |
Jan 11, 2019 | 14.45 | 14.57 | 13.93 | 14.13 | 1,551,969 | -0.25(-1.73%) |
Jan 10, 2019 | 14.15 | 14.41 | 14.01 | 14.38 | 2,062,974 | +0.14(+1.00%) |
Jan 09, 2019 | 13.97 | 14.39 | 13.82 | 14.24 | 1,659,259 | +0.37(+2.68%) |
Jan 08, 2019 | 13.83 | 13.97 | 13.57 | 13.87 | 2,059,535 | +0.33(+2.42%) |
Jan 07, 2019 | 13.18 | 13.66 | 12.86 | 13.54 | 3,197,435 | +0.40(+3.03%) |
Jan 04, 2019 | 12.62 | 13.19 | 12.38 | 13.14 | 2,086,672 | +1.09(+9.04%) |
Jan 03, 2019 | 12.24 | 12.53 | 11.84 | 12.05 | 1,476,444 | -0.22(-1.80%) |
Jan 02, 2019 | 11.81 | 12.37 | 11.70 | 12.27 | 2,630,849 | +0.20(+1.61%) |
Dec 31, 2018 | 12.08 | 12.17 | 11.61 | 12.08 | 1,068,841 | +0.10(+0.81%) |
Dec 28, 2018 | 12.01 | 12.18 | 11.80 | 11.98 | 1,583,907 | -0.01(-0.07%) |
Dec 27, 2018 | 11.90 | 12.12 | 11.41 | 11.99 | 1,953,275 | -0.19(-1.53%) |
Dec 26, 2018 | 11.60 | 12.18 | 11.21 | 12.18 | 2,469,186 | +0.67(+5.85%) |
Dec 24, 2018 | 11.52 | 11.81 | 11.24 | 11.50 | 1,110,371 | -0.11(-0.92%) |
Dec 21, 2018 | 12.14 | 12.52 | 11.61 | 11.61 | 5,644,623 | -0.53(-4.38%) |
Dec 20, 2018 | 12.10 | 12.44 | 11.86 | 12.14 | 1,879,703 | +0.10(+0.81%) |
Dec 19, 2018 | 12.33 | 12.68 | 11.96 | 12.04 | 1,810,305 | -0.25(-2.02%) |
Dec 18, 2018 | 12.42 | 12.75 | 12.22 | 12.29 | 1,705,993 | +0.05(+0.43%) |
Dec 17, 2018 | 12.04 | 12.84 | 11.96 | 12.24 | 2,202,153 | +0.18(+1.47%) |
Dec 14, 2018 | 12.08 | 12.45 | 11.97 | 12.06 | 1,685,024 | -0.04(-0.37%) |
Dec 13, 2018 | 12.16 | 12.43 | 11.97 | 12.10 | 2,286,422 | -0.03(-0.22%) |
Dec 12, 2018 | 12.64 | 12.68 | 12.10 | 12.13 | 2,039,703 | -0.28(-2.28%) |
Dec 11, 2018 | 12.68 | 12.80 | 12.31 | 12.41 | 2,152,162 | +0.27(+2.19%) |
Dec 10, 2018 | 12.07 | 12.24 | 11.63 | 12.15 | 2,248,001 | +0.01(+0.07%) |
Dec 07, 2018 | 12.67 | 13.01 | 12.08 | 12.14 | 2,003,047 | -0.55(-4.33%) |
Dec 06, 2018 | 12.36 | 12.79 | 12.22 | 12.69 | 2,986,709 | +0.11(+0.84%) |
Dec 04, 2018 | 13.19 | 13.40 | 12.54 | 12.58 | 1,919,873 | -0.66(-5.02%) |