Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.75 | 14.75 | 14.61 | 14.63 | 5,912,934 | -0.12(-0.81%) |
Feb 27, 2019 | 14.87 | 14.87 | 14.73 | 14.75 | 6,792,716 | -0.19(-1.27%) |
Feb 26, 2019 | 14.94 | 14.94 | 14.83 | 14.94 | 4,878,719 | +0.04(+0.27%) |
Feb 25, 2019 | 14.97 | 14.99 | 14.86 | 14.90 | 5,508,534 | -0.05(-0.33%) |
Feb 22, 2019 | 14.92 | 14.99 | 14.90 | 14.95 | 4,114,100 | +0.12(+0.81%) |
Feb 21, 2019 | 14.95 | 14.97 | 14.83 | 14.83 | 7,576,630 | -0.24(-1.59%) |
Feb 20, 2019 | 15.07 | 15.21 | 15.03 | 15.07 | 9,501,141 | +0.05(+0.33%) |
Feb 19, 2019 | 14.84 | 15.02 | 14.84 | 15.02 | 7,939,520 | +0.20(+1.35%) |
Feb 15, 2019 | 14.70 | 14.83 | 14.63 | 14.82 | 6,509,700 | +0.17(+1.16%) |
Feb 14, 2019 | 14.57 | 14.67 | 14.55 | 14.65 | 6,542,582 | +0.06(+0.41%) |
Feb 13, 2019 | 14.74 | 14.84 | 14.58 | 14.59 | 7,897,190 | -0.14(-0.95%) |
Feb 12, 2019 | 14.75 | 14.76 | 14.70 | 14.73 | 4,313,769 | +0.01(+0.07%) |
Feb 11, 2019 | 14.72 | 14.80 | 14.71 | 14.72 | 3,485,541 | -0.11(-0.74%) |
Feb 08, 2019 | 14.79 | 14.87 | 14.76 | 14.83 | 5,287,500 | +0.06(+0.41%) |
Feb 07, 2019 | 14.70 | 14.78 | 14.69 | 14.77 | 7,336,338 | +0.09(+0.61%) |
Feb 06, 2019 | 14.85 | 14.86 | 14.67 | 14.68 | 7,820,541 | -0.19(-1.28%) |
Feb 05, 2019 | 14.91 | 14.93 | 14.84 | 14.87 | 5,943,715 | -0.01(-0.07%) |
Feb 04, 2019 | 14.83 | 14.93 | 14.82 | 14.88 | 5,917,718 | -0.04(-0.27%) |
Feb 01, 2019 | 15.05 | 15.08 | 14.91 | 14.92 | 6,654,200 | -0.13(-0.86%) |
Jan 31, 2019 | 15.17 | 15.19 | 15.03 | 15.05 | 8,510,230 | +0.00(+0.00%) |
Jan 30, 2019 | 14.92 | 15.11 | 14.88 | 15.05 | 12,455,004 | +0.17(+1.14%) |
Jan 29, 2019 | 14.88 | 14.91 | 14.84 | 14.88 | 6,480,210 | +0.09(+0.61%) |
Jan 28, 2019 | 14.66 | 14.80 | 14.65 | 14.79 | 7,751,250 | +0.05(+0.34%) |
Jan 25, 2019 | 14.58 | 14.76 | 14.58 | 14.74 | 10,686,800 | +0.38(+2.65%) |
Jan 24, 2019 | 14.40 | 14.42 | 14.33 | 14.36 | 3,807,940 | -0.06(-0.42%) |
Jan 23, 2019 | 14.35 | 14.43 | 14.32 | 14.42 | 5,687,133 | +0.03(+0.21%) |
Jan 22, 2019 | 14.33 | 14.40 | 14.30 | 14.39 | 8,539,393 | +0.02(+0.14%) |
Jan 18, 2019 | 14.45 | 14.50 | 14.37 | 14.37 | 9,390,900 | -0.20(-1.37%) |
Jan 17, 2019 | 14.55 | 14.60 | 14.51 | 14.57 | 7,608,057 | -0.06(-0.41%) |
Jan 16, 2019 | 14.65 | 14.69 | 14.61 | 14.63 | 6,583,493 | +0.03(+0.21%) |
Jan 15, 2019 | 14.71 | 14.73 | 14.59 | 14.60 | 15,518,155 | -0.06(-0.41%) |
Jan 14, 2019 | 14.67 | 14.70 | 14.62 | 14.66 | 4,368,944 | +0.02(+0.14%) |
Jan 11, 2019 | 14.62 | 14.70 | 14.60 | 14.64 | 4,942,100 | +0.04(+0.27%) |
Jan 10, 2019 | 14.68 | 14.72 | 14.59 | 14.60 | 8,697,869 | -0.18(-1.22%) |
Jan 09, 2019 | 14.68 | 14.81 | 14.66 | 14.78 | 11,010,548 | +0.09(+0.61%) |
Jan 08, 2019 | 14.65 | 14.73 | 14.64 | 14.69 | 6,775,747 | +0.02(+0.14%) |
Jan 07, 2019 | 14.76 | 14.78 | 14.66 | 14.67 | 7,430,871 | -0.06(-0.41%) |
Jan 04, 2019 | 14.73 | 14.79 | 14.63 | 14.73 | 17,854,200 | -0.02(-0.14%) |
Jan 03, 2019 | 14.69 | 14.79 | 14.63 | 14.75 | 12,926,377 | +0.19(+1.30%) |
Jan 02, 2019 | 14.46 | 14.66 | 14.45 | 14.56 | 12,286,560 | +0.04(+0.28%) |
Dec 31, 2018 | 14.42 | 14.56 | 14.41 | 14.52 | 10,897,100 | +0.10(+0.69%) |
Dec 28, 2018 | 14.40 | 14.45 | 14.32 | 14.42 | 11,445,200 | +0.12(+0.84%) |
Dec 27, 2018 | 14.25 | 14.34 | 14.21 | 14.30 | 13,957,737 | +0.19(+1.35%) |
Dec 26, 2018 | 14.10 | 14.24 | 14.05 | 14.11 | 15,132,206 | +0.24(+1.73%) |
Dec 24, 2018 | 13.79 | 13.91 | 13.79 | 13.87 | 6,303,900 | +0.13(+0.95%) |
Dec 21, 2018 | 13.82 | 13.84 | 13.71 | 13.74 | 7,224,300 | -0.11(-0.79%) |
Dec 20, 2018 | 13.88 | 13.94 | 13.80 | 13.85 | 13,577,052 | +0.16(+1.17%) |
Dec 19, 2018 | 13.81 | 13.93 | 13.65 | 13.69 | 16,734,200 | -0.06(-0.44%) |
Dec 18, 2018 | 13.75 | 13.82 | 13.72 | 13.75 | 6,808,492 | -0.02(-0.15%) |
Dec 17, 2018 | 13.71 | 13.81 | 13.68 | 13.77 | 6,516,829 | +0.07(+0.51%) |
Dec 14, 2018 | 13.62 | 13.73 | 13.60 | 13.70 | 8,673,700 | -0.16(-1.15%) |
Dec 13, 2018 | 13.84 | 13.88 | 13.80 | 13.86 | 4,870,031 | +0.04(+0.29%) |
Dec 12, 2018 | 13.80 | 13.89 | 13.79 | 13.82 | 7,021,630 | +0.16(+1.17%) |
Dec 11, 2018 | 13.76 | 13.82 | 13.63 | 13.66 | 6,799,530 | +0.01(+0.07%) |
Dec 10, 2018 | 13.63 | 13.71 | 13.60 | 13.65 | 6,420,306 | -0.08(-0.58%) |
Dec 07, 2018 | 13.64 | 13.76 | 13.63 | 13.73 | 8,447,700 | +0.13(+0.96%) |
Dec 06, 2018 | 13.54 | 13.61 | 13.52 | 13.60 | 6,371,962 | -0.02(-0.15%) |
Dec 04, 2018 | 13.74 | 13.77 | 13.62 | 13.62 | 10,209,700 | +0.13(+0.96%) |