Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.40 | 16.43 | 16.01 | 16.10 | 1,980,738 | -0.33(-2.01%) |
Feb 27, 2019 | 16.60 | 16.65 | 16.23 | 16.43 | 1,618,892 | -0.13(-0.79%) |
Feb 26, 2019 | 16.61 | 16.83 | 16.53 | 16.56 | 1,367,042 | -0.11(-0.66%) |
Feb 25, 2019 | 16.93 | 17.00 | 16.64 | 16.67 | 1,093,886 | -0.14(-0.83%) |
Feb 22, 2019 | 16.67 | 16.82 | 16.52 | 16.81 | 1,317,700 | +0.29(+1.76%) |
Feb 21, 2019 | 17.16 | 17.20 | 16.41 | 16.52 | 1,942,264 | -0.41(-2.42%) |
Feb 20, 2019 | 16.90 | 17.20 | 16.84 | 16.93 | 2,970,545 | +0.32(+1.93%) |
Feb 19, 2019 | 16.61 | 16.84 | 16.12 | 16.61 | 3,679,257 | -0.22(-1.31%) |
Feb 15, 2019 | 15.64 | 17.10 | 15.18 | 16.83 | 6,710,800 | +2.13(+14.49%) |
Feb 14, 2019 | 14.22 | 14.80 | 14.10 | 14.70 | 2,726,081 | +0.25(+1.73%) |
Feb 13, 2019 | 14.41 | 14.52 | 14.30 | 14.45 | 1,514,470 | +0.11(+0.77%) |
Feb 12, 2019 | 14.14 | 14.39 | 14.14 | 14.34 | 2,304,586 | +0.33(+2.36%) |
Feb 11, 2019 | 13.78 | 14.12 | 13.59 | 14.01 | 1,841,301 | +0.26(+1.89%) |
Feb 08, 2019 | 13.87 | 13.96 | 13.44 | 13.75 | 1,955,000 | -0.25(-1.79%) |
Feb 07, 2019 | 14.31 | 14.43 | 13.71 | 14.00 | 2,508,037 | -0.59(-4.04%) |
Feb 06, 2019 | 14.85 | 15.05 | 14.55 | 14.59 | 1,885,462 | -0.28(-1.88%) |
Feb 05, 2019 | 15.24 | 15.27 | 14.82 | 14.87 | 1,105,406 | -0.33(-2.17%) |
Feb 04, 2019 | 14.90 | 15.20 | 14.81 | 15.20 | 1,128,186 | +0.28(+1.88%) |
Feb 01, 2019 | 14.70 | 15.06 | 14.67 | 14.92 | 1,578,200 | +0.14(+0.95%) |
Jan 31, 2019 | 14.54 | 14.79 | 14.42 | 14.78 | 1,444,322 | +0.19(+1.30%) |
Jan 30, 2019 | 14.41 | 14.60 | 14.11 | 14.59 | 885,656 | +0.26(+1.81%) |
Jan 29, 2019 | 14.43 | 14.54 | 14.25 | 14.33 | 1,239,304 | -0.10(-0.69%) |
Jan 28, 2019 | 14.46 | 14.61 | 14.37 | 14.43 | 1,274,379 | -0.28(-1.90%) |
Jan 25, 2019 | 14.51 | 14.87 | 14.49 | 14.71 | 1,384,200 | +0.33(+2.29%) |
Jan 24, 2019 | 14.20 | 14.48 | 14.08 | 14.38 | 1,274,045 | +0.20(+1.41%) |
Jan 23, 2019 | 14.56 | 14.56 | 14.02 | 14.18 | 1,545,421 | -0.34(-2.34%) |
Jan 22, 2019 | 14.44 | 14.67 | 14.30 | 14.52 | 2,181,937 | -0.09(-0.62%) |
Jan 18, 2019 | 14.25 | 14.62 | 14.13 | 14.61 | 2,281,400 | +0.45(+3.18%) |
Jan 17, 2019 | 13.80 | 14.22 | 13.73 | 14.16 | 1,896,196 | +0.25(+1.80%) |
Jan 16, 2019 | 13.85 | 14.18 | 13.73 | 13.91 | 2,031,457 | +0.04(+0.29%) |
Jan 15, 2019 | 13.32 | 14.24 | 13.31 | 13.87 | 3,509,877 | +0.75(+5.72%) |
Jan 14, 2019 | 12.87 | 13.36 | 12.83 | 13.12 | 2,323,890 | +0.20(+1.55%) |
Jan 11, 2019 | 12.87 | 13.24 | 12.62 | 12.92 | 2,920,100 | +0.17(+1.33%) |
Jan 10, 2019 | 12.69 | 12.76 | 12.43 | 12.75 | 2,167,222 | -0.08(-0.62%) |
Jan 09, 2019 | 12.84 | 12.98 | 12.64 | 12.83 | 1,947,224 | +0.12(+0.94%) |
Jan 08, 2019 | 12.54 | 12.72 | 12.28 | 12.71 | 2,475,183 | +0.44(+3.59%) |
Jan 07, 2019 | 11.80 | 12.44 | 11.53 | 12.27 | 3,200,453 | +0.49(+4.16%) |
Jan 04, 2019 | 11.40 | 11.88 | 11.29 | 11.78 | 1,554,800 | +0.59(+5.27%) |
Jan 03, 2019 | 11.22 | 11.38 | 11.05 | 11.19 | 1,171,888 | -0.15(-1.32%) |
Jan 02, 2019 | 10.85 | 11.43 | 10.81 | 11.34 | 1,420,941 | +0.24(+2.16%) |
Dec 31, 2018 | 11.24 | 11.24 | 10.75 | 11.10 | 1,142,200 | -0.03(-0.27%) |
Dec 28, 2018 | 11.15 | 11.38 | 10.95 | 11.13 | 2,155,700 | +0.01(+0.09%) |
Dec 27, 2018 | 10.66 | 11.12 | 10.59 | 11.12 | 1,789,876 | +0.27(+2.49%) |
Dec 26, 2018 | 10.44 | 10.85 | 10.13 | 10.85 | 1,861,680 | +0.50(+4.83%) |
Dec 24, 2018 | 10.50 | 10.63 | 10.22 | 10.35 | 924,200 | -0.27(-2.54%) |
Dec 21, 2018 | 11.00 | 11.05 | 10.58 | 10.62 | 3,237,100 | -0.42(-3.80%) |
Dec 20, 2018 | 11.21 | 11.32 | 10.84 | 11.04 | 2,159,200 | -0.18(-1.60%) |
Dec 19, 2018 | 11.46 | 11.82 | 11.15 | 11.22 | 2,605,230 | -0.21(-1.84%) |
Dec 18, 2018 | 11.44 | 11.79 | 11.36 | 11.43 | 1,700,094 | +0.18(+1.60%) |
Dec 17, 2018 | 11.24 | 11.81 | 11.08 | 11.25 | 1,634,845 | -0.02(-0.18%) |
Dec 14, 2018 | 11.35 | 11.70 | 11.21 | 11.27 | 1,676,900 | -0.25(-2.17%) |
Dec 13, 2018 | 11.60 | 11.81 | 11.48 | 11.52 | 1,795,186 | +0.00(+0.00%) |
Dec 12, 2018 | 11.52 | 11.71 | 11.34 | 11.52 | 1,537,725 | +0.20(+1.77%) |
Dec 11, 2018 | 11.60 | 11.81 | 11.27 | 11.32 | 2,032,321 | -0.06(-0.53%) |
Dec 10, 2018 | 11.25 | 11.40 | 10.82 | 11.38 | 2,297,436 | +0.05(+0.44%) |
Dec 07, 2018 | 11.99 | 12.14 | 11.22 | 11.33 | 2,407,500 | -0.65(-5.43%) |
Dec 06, 2018 | 12.04 | 12.07 | 11.62 | 11.98 | 3,027,127 | -0.29(-2.36%) |
Dec 04, 2018 | 12.65 | 12.76 | 12.19 | 12.27 | 2,155,600 | -0.33(-2.62%) |