Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.95 | 15.14 | 14.86 | 15.03 | 2,703,947 | -0.03(-0.19%) |
Feb 27, 2019 | 15.12 | 15.14 | 14.85 | 15.05 | 2,728,503 | -0.13(-0.83%) |
Feb 26, 2019 | 15.26 | 15.34 | 15.16 | 15.18 | 2,883,322 | -0.15(-0.95%) |
Feb 25, 2019 | 15.47 | 15.51 | 15.28 | 15.33 | 4,789,788 | +0.06(+0.38%) |
Feb 22, 2019 | 15.25 | 15.38 | 15.21 | 15.27 | 3,412,209 | +0.13(+0.84%) |
Feb 21, 2019 | 15.26 | 15.34 | 15.09 | 15.14 | 2,666,362 | -0.13(-0.83%) |
Feb 20, 2019 | 15.17 | 15.33 | 15.12 | 15.27 | 2,602,857 | +0.15(+0.97%) |
Feb 19, 2019 | 15.19 | 15.27 | 15.11 | 15.12 | 3,286,360 | -0.17(-1.08%) |
Feb 15, 2019 | 15.40 | 15.43 | 15.23 | 15.29 | 2,948,355 | -0.03(-0.19%) |
Feb 14, 2019 | 15.16 | 15.38 | 15.14 | 15.32 | 4,801,497 | +0.07(+0.45%) |
Feb 13, 2019 | 15.22 | 15.30 | 15.05 | 15.25 | 4,186,728 | +0.06(+0.39%) |
Feb 12, 2019 | 14.74 | 15.22 | 14.71 | 15.19 | 7,963,580 | +0.62(+4.28%) |
Feb 11, 2019 | 14.54 | 14.69 | 14.44 | 14.57 | 4,093,158 | +0.14(+0.94%) |
Feb 08, 2019 | 14.31 | 14.50 | 14.15 | 14.43 | 4,280,049 | -0.08(-0.54%) |
Feb 07, 2019 | 14.64 | 14.79 | 14.43 | 14.51 | 4,935,381 | -0.32(-2.17%) |
Feb 06, 2019 | 14.61 | 15.05 | 14.58 | 14.83 | 7,964,992 | +0.39(+2.70%) |
Feb 05, 2019 | 14.28 | 14.56 | 14.22 | 14.44 | 4,736,953 | +0.17(+1.16%) |
Feb 04, 2019 | 14.35 | 14.36 | 14.10 | 14.28 | 5,192,612 | -0.13(-0.88%) |
Feb 01, 2019 | 14.20 | 14.88 | 14.17 | 14.40 | 12,553,024 | +0.90(+6.63%) |
Jan 31, 2019 | 13.68 | 13.83 | 13.42 | 13.51 | 9,221,315 | -0.18(-1.35%) |
Jan 30, 2019 | 13.50 | 13.71 | 13.30 | 13.69 | 3,962,584 | +0.38(+2.85%) |
Jan 29, 2019 | 13.53 | 13.60 | 13.29 | 13.31 | 3,175,162 | -0.23(-1.73%) |
Jan 28, 2019 | 13.23 | 13.64 | 13.17 | 13.55 | 3,425,035 | -0.09(-0.64%) |
Jan 25, 2019 | 13.22 | 13.68 | 13.02 | 13.63 | 4,786,725 | +0.53(+4.01%) |
Jan 24, 2019 | 12.62 | 13.27 | 12.59 | 13.11 | 6,503,386 | +0.70(+5.65%) |
Jan 23, 2019 | 12.52 | 12.64 | 12.29 | 12.41 | 3,804,827 | -0.02(-0.16%) |
Jan 22, 2019 | 12.81 | 12.84 | 12.33 | 12.43 | 3,877,917 | -0.52(-3.99%) |
Jan 18, 2019 | 12.72 | 13.13 | 12.66 | 12.94 | 4,123,856 | +0.36(+2.86%) |
Jan 17, 2019 | 12.60 | 12.66 | 12.35 | 12.58 | 5,612,900 | -0.13(-1.00%) |
Jan 16, 2019 | 12.77 | 12.93 | 12.71 | 12.71 | 2,359,969 | -0.01(-0.08%) |
Jan 15, 2019 | 12.62 | 12.81 | 12.60 | 12.72 | 3,320,988 | +0.16(+1.24%) |
Jan 14, 2019 | 12.75 | 12.85 | 12.48 | 12.56 | 4,415,819 | -0.37(-2.86%) |
Jan 11, 2019 | 12.73 | 13.22 | 12.69 | 12.93 | 7,073,649 | +0.11(+0.84%) |
Jan 10, 2019 | 12.71 | 12.97 | 12.63 | 12.82 | 8,487,494 | +0.02(+0.15%) |
Jan 09, 2019 | 12.49 | 12.96 | 12.46 | 12.81 | 9,030,116 | +0.41(+3.30%) |
Jan 08, 2019 | 12.60 | 12.66 | 12.19 | 12.40 | 5,214,271 | -0.11(-0.86%) |
Jan 07, 2019 | 12.40 | 12.66 | 12.29 | 12.50 | 5,007,433 | +0.19(+1.50%) |
Jan 04, 2019 | 12.00 | 12.40 | 11.99 | 12.32 | 4,431,518 | +0.52(+4.37%) |
Jan 03, 2019 | 12.16 | 12.26 | 11.79 | 11.80 | 3,727,149 | -0.72(-5.75%) |
Jan 02, 2019 | 12.17 | 12.65 | 12.14 | 12.52 | 3,222,588 | +0.14(+1.10%) |
Dec 31, 2018 | 12.40 | 12.46 | 12.18 | 12.39 | 2,893,107 | +0.07(+0.55%) |
Dec 28, 2018 | 12.31 | 12.52 | 12.25 | 12.32 | 3,265,566 | +0.03(+0.24%) |
Dec 27, 2018 | 12.05 | 12.30 | 11.87 | 12.29 | 4,006,819 | +0.06(+0.48%) |
Dec 26, 2018 | 11.70 | 12.24 | 11.55 | 12.23 | 3,586,016 | +0.70(+6.08%) |
Dec 24, 2018 | 11.67 | 11.87 | 11.53 | 11.53 | 3,148,004 | -0.20(-1.73%) |
Dec 21, 2018 | 11.93 | 12.08 | 11.67 | 11.73 | 8,916,669 | -0.14(-1.22%) |
Dec 20, 2018 | 12.02 | 12.18 | 11.68 | 11.88 | 5,509,235 | -0.14(-1.20%) |
Dec 19, 2018 | 12.41 | 12.55 | 11.95 | 12.02 | 5,592,516 | -0.49(-3.93%) |
Dec 18, 2018 | 12.18 | 12.68 | 12.17 | 12.51 | 5,106,241 | +0.45(+3.76%) |
Dec 17, 2018 | 12.27 | 12.60 | 11.99 | 12.06 | 5,535,989 | -0.23(-1.88%) |
Dec 14, 2018 | 12.30 | 12.68 | 12.27 | 12.29 | 4,963,758 | -0.17(-1.39%) |
Dec 13, 2018 | 12.78 | 12.82 | 12.46 | 12.47 | 3,119,338 | -0.23(-1.82%) |
Dec 12, 2018 | 12.85 | 12.96 | 12.59 | 12.70 | 5,084,820 | +0.12(+0.92%) |
Dec 11, 2018 | 12.78 | 13.08 | 12.56 | 12.58 | 4,374,408 | -0.02(-0.15%) |
Dec 10, 2018 | 12.46 | 12.71 | 12.35 | 12.60 | 4,788,233 | +0.11(+0.85%) |
Dec 07, 2018 | 12.92 | 13.14 | 12.37 | 12.49 | 6,086,439 | -0.41(-3.14%) |
Dec 06, 2018 | 12.73 | 13.02 | 12.59 | 12.90 | 7,292,246 | -0.36(-2.69%) |
Dec 04, 2018 | 13.62 | 13.69 | 13.24 | 13.26 | 6,841,388 | -0.43(-3.17%) |