Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.40 | 19.89 | 19.25 | 19.75 | 15,040,340 | +0.25(+1.30%) |
Feb 27, 2019 | 19.47 | 19.96 | 19.47 | 19.50 | 12,363,040 | -0.05(-0.26%) |
Feb 26, 2019 | 19.50 | 19.78 | 19.16 | 19.55 | 18,425,930 | -0.21(-1.07%) |
Feb 25, 2019 | 19.36 | 20.23 | 19.25 | 19.76 | 31,932,810 | -0.01(-0.06%) |
Feb 22, 2019 | 17.50 | 20.02 | 17.35 | 19.77 | 79,714,000 | +4.72(+31.39%) |
Feb 21, 2019 | 15.01 | 15.32 | 14.84 | 15.05 | 22,695,030 | +0.04(+0.27%) |
Feb 20, 2019 | 15.68 | 15.68 | 14.55 | 15.01 | 41,760,880 | -1.16(-7.18%) |
Feb 19, 2019 | 15.90 | 16.57 | 15.65 | 16.17 | 21,420,060 | +0.36(+2.26%) |
Feb 15, 2019 | 15.50 | 15.83 | 15.31 | 15.81 | 12,816,000 | +0.47(+3.06%) |
Feb 14, 2019 | 15.00 | 15.49 | 15.00 | 15.34 | 9,661,890 | +0.21(+1.38%) |
Feb 13, 2019 | 15.49 | 15.66 | 14.76 | 15.13 | 10,626,370 | -0.16(-1.07%) |
Feb 12, 2019 | 15.10 | 15.35 | 15.02 | 15.30 | 8,422,750 | +0.41(+2.74%) |
Feb 11, 2019 | 14.80 | 15.00 | 14.52 | 14.89 | 8,303,410 | +0.27(+1.86%) |
Feb 08, 2019 | 13.95 | 14.69 | 13.88 | 14.62 | 8,590,000 | +0.41(+2.91%) |
Feb 07, 2019 | 14.54 | 14.54 | 13.86 | 14.20 | 13,466,130 | -0.55(-3.70%) |
Feb 06, 2019 | 15.50 | 15.60 | 14.62 | 14.75 | 17,381,210 | -0.77(-4.94%) |
Feb 05, 2019 | 15.31 | 15.75 | 15.30 | 15.52 | 12,200,290 | +0.35(+2.30%) |
Feb 04, 2019 | 14.60 | 15.52 | 14.57 | 15.17 | 15,937,540 | +0.64(+4.41%) |
Feb 01, 2019 | 14.25 | 14.60 | 14.22 | 14.53 | 7,564,000 | +0.26(+1.81%) |
Jan 31, 2019 | 14.01 | 14.58 | 14.01 | 14.27 | 10,215,860 | +0.26(+1.88%) |
Jan 30, 2019 | 13.70 | 14.18 | 13.54 | 14.01 | 8,165,090 | +0.55(+4.08%) |
Jan 29, 2019 | 13.57 | 13.70 | 13.30 | 13.46 | 5,474,850 | -0.11(-0.83%) |
Jan 28, 2019 | 13.62 | 13.66 | 13.35 | 13.57 | 6,095,900 | -0.21(-1.52%) |
Jan 25, 2019 | 13.65 | 13.99 | 13.63 | 13.78 | 7,557,000 | +0.27(+2.03%) |
Jan 24, 2019 | 13.44 | 13.57 | 13.21 | 13.50 | 5,447,860 | +0.12(+0.90%) |
Jan 23, 2019 | 13.53 | 13.78 | 13.20 | 13.38 | 7,155,980 | -0.02(-0.13%) |
Jan 22, 2019 | 13.79 | 13.82 | 13.26 | 13.40 | 9,789,420 | -0.50(-3.58%) |
Jan 18, 2019 | 13.45 | 13.94 | 13.38 | 13.90 | 10,930,000 | +0.58(+4.36%) |
Jan 17, 2019 | 12.96 | 13.48 | 12.80 | 13.32 | 6,575,870 | +0.27(+2.05%) |
Jan 16, 2019 | 13.13 | 13.43 | 13.04 | 13.05 | 6,300,290 | +0.01(+0.08%) |
Jan 15, 2019 | 12.89 | 13.34 | 12.80 | 13.04 | 9,003,980 | +0.19(+1.49%) |
Jan 14, 2019 | 12.53 | 12.99 | 12.40 | 12.85 | 7,785,450 | +0.12(+0.93%) |
Jan 11, 2019 | 12.89 | 13.05 | 12.63 | 12.73 | 7,973,000 | -0.24(-1.83%) |
Jan 10, 2019 | 12.70 | 13.19 | 12.55 | 12.97 | 9,204,720 | +0.09(+0.68%) |
Jan 09, 2019 | 12.89 | 12.99 | 12.52 | 12.88 | 8,543,250 | +0.08(+0.59%) |
Jan 08, 2019 | 12.72 | 12.85 | 12.16 | 12.80 | 9,496,280 | +0.35(+2.79%) |
Jan 07, 2019 | 11.99 | 12.63 | 11.87 | 12.46 | 10,790,120 | +0.67(+5.64%) |
Jan 04, 2019 | 11.33 | 12.06 | 11.05 | 11.79 | 11,460,000 | +0.84(+7.63%) |
Jan 03, 2019 | 11.32 | 11.62 | 10.94 | 10.96 | 7,748,030 | -0.66(-5.68%) |
Jan 02, 2019 | 11.19 | 11.77 | 11.11 | 11.62 | 8,357,530 | +0.01(+0.09%) |
Dec 31, 2018 | 11.61 | 11.70 | 11.31 | 11.61 | 6,842,000 | +0.16(+1.41%) |
Dec 28, 2018 | 11.51 | 11.70 | 11.14 | 11.45 | 8,424,000 | +0.05(+0.43%) |
Dec 27, 2018 | 10.90 | 11.40 | 10.63 | 11.40 | 12,035,120 | +0.32(+2.84%) |
Dec 26, 2018 | 10.64 | 11.10 | 10.32 | 11.08 | 17,033,490 | +0.64(+6.15%) |
Dec 24, 2018 | 10.37 | 10.88 | 10.23 | 10.44 | 10,348,000 | -0.22(-2.03%) |
Dec 21, 2018 | 11.73 | 11.75 | 10.61 | 10.65 | 22,280,000 | -1.05(-9.00%) |
Dec 20, 2018 | 12.02 | 12.32 | 11.03 | 11.71 | 15,192,040 | -0.45(-3.67%) |
Dec 19, 2018 | 12.42 | 12.73 | 11.86 | 12.15 | 11,425,190 | -0.23(-1.83%) |
Dec 18, 2018 | 12.63 | 12.75 | 12.04 | 12.38 | 12,785,140 | -0.07(-0.53%) |
Dec 17, 2018 | 13.56 | 13.66 | 12.28 | 12.45 | 17,136,980 | -1.21(-8.83%) |
Dec 14, 2018 | 13.71 | 14.32 | 13.62 | 13.65 | 10,198,000 | -0.25(-1.78%) |
Dec 13, 2018 | 14.41 | 14.51 | 13.79 | 13.90 | 9,518,920 | -0.44(-3.07%) |
Dec 12, 2018 | 14.12 | 14.80 | 14.08 | 14.34 | 11,783,850 | +0.56(+4.06%) |
Dec 11, 2018 | 13.96 | 13.99 | 13.42 | 13.78 | 8,362,400 | +0.31(+2.27%) |
Dec 10, 2018 | 13.36 | 13.85 | 12.96 | 13.47 | 10,630,950 | +0.12(+0.88%) |
Dec 07, 2018 | 14.22 | 14.60 | 13.23 | 13.36 | 15,011,000 | -0.83(-5.85%) |
Dec 06, 2018 | 13.39 | 14.20 | 12.81 | 14.19 | 21,710,670 | +0.18(+1.26%) |
Dec 04, 2018 | 14.62 | 14.90 | 13.83 | 14.01 | 15,129,000 | -0.85(-5.72%) |