Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.46 | 15.68 | 14.96 | 15.49 | 2,060,439 | +0.00(+0.00%) |
Feb 27, 2019 | 15.72 | 15.72 | 15.39 | 15.49 | 856,186 | -0.30(-1.90%) |
Feb 26, 2019 | 16.33 | 16.43 | 15.78 | 15.79 | 719,764 | -0.56(-3.43%) |
Feb 25, 2019 | 16.29 | 16.51 | 16.11 | 16.35 | 902,672 | +0.24(+1.49%) |
Feb 22, 2019 | 16.22 | 16.42 | 16.03 | 16.11 | 686,700 | +0.00(+0.00%) |
Feb 21, 2019 | 16.02 | 16.22 | 15.91 | 16.11 | 445,087 | +0.11(+0.69%) |
Feb 20, 2019 | 15.96 | 16.36 | 15.95 | 16.00 | 621,627 | -0.19(-1.17%) |
Feb 19, 2019 | 15.90 | 16.41 | 15.86 | 16.19 | 1,144,242 | +0.27(+1.70%) |
Feb 15, 2019 | 15.88 | 16.12 | 15.66 | 15.92 | 733,600 | +0.13(+0.82%) |
Feb 14, 2019 | 16.19 | 16.23 | 15.74 | 15.79 | 905,895 | -0.39(-2.41%) |
Feb 13, 2019 | 15.60 | 16.20 | 15.52 | 16.18 | 1,472,490 | +0.71(+4.59%) |
Feb 12, 2019 | 15.40 | 15.84 | 14.90 | 15.47 | 1,923,867 | -0.05(-0.32%) |
Feb 11, 2019 | 16.40 | 16.74 | 15.25 | 15.52 | 3,917,223 | -2.21(-12.46%) |
Feb 08, 2019 | 17.60 | 17.76 | 17.18 | 17.73 | 1,156,600 | +0.08(+0.45%) |
Feb 07, 2019 | 17.26 | 17.68 | 17.13 | 17.65 | 1,031,934 | +0.19(+1.09%) |
Feb 06, 2019 | 17.11 | 17.50 | 16.98 | 17.46 | 899,708 | +0.40(+2.34%) |
Feb 05, 2019 | 17.26 | 17.33 | 16.85 | 17.06 | 786,246 | -0.15(-0.87%) |
Feb 04, 2019 | 17.20 | 17.37 | 17.04 | 17.21 | 466,948 | +0.06(+0.35%) |
Feb 01, 2019 | 16.87 | 17.15 | 16.78 | 17.15 | 566,100 | +0.24(+1.42%) |
Jan 31, 2019 | 16.97 | 17.24 | 16.82 | 16.91 | 1,157,165 | -0.11(-0.65%) |
Jan 30, 2019 | 16.69 | 17.03 | 16.34 | 17.02 | 717,523 | +0.42(+2.53%) |
Jan 29, 2019 | 16.58 | 16.90 | 16.20 | 16.60 | 1,182,719 | -0.06(-0.36%) |
Jan 28, 2019 | 15.90 | 16.67 | 15.79 | 16.66 | 966,264 | +0.45(+2.78%) |
Jan 25, 2019 | 15.45 | 16.45 | 15.25 | 16.21 | 1,954,900 | +1.60(+10.95%) |
Jan 24, 2019 | 14.57 | 14.75 | 14.52 | 14.61 | 900,320 | +0.04(+0.27%) |
Jan 23, 2019 | 14.71 | 14.90 | 14.31 | 14.57 | 782,633 | -0.13(-0.88%) |
Jan 22, 2019 | 15.09 | 15.21 | 14.56 | 14.70 | 864,972 | -0.50(-3.29%) |
Jan 18, 2019 | 15.35 | 15.45 | 15.16 | 15.20 | 865,200 | -0.08(-0.52%) |
Jan 17, 2019 | 15.53 | 15.67 | 15.15 | 15.28 | 945,828 | -0.40(-2.55%) |
Jan 16, 2019 | 15.66 | 16.05 | 15.50 | 15.68 | 894,592 | +0.01(+0.06%) |
Jan 15, 2019 | 15.64 | 15.74 | 15.46 | 15.67 | 436,524 | +0.09(+0.58%) |
Jan 14, 2019 | 15.49 | 15.69 | 15.39 | 15.58 | 770,621 | -0.05(-0.32%) |
Jan 11, 2019 | 15.54 | 15.80 | 15.41 | 15.63 | 537,400 | -0.05(-0.32%) |
Jan 10, 2019 | 15.39 | 15.69 | 15.26 | 15.68 | 484,711 | +0.19(+1.23%) |
Jan 09, 2019 | 15.41 | 15.53 | 15.27 | 15.49 | 918,696 | +0.19(+1.24%) |
Jan 08, 2019 | 15.47 | 15.47 | 15.06 | 15.30 | 968,851 | -0.04(-0.26%) |
Jan 07, 2019 | 15.27 | 15.52 | 15.16 | 15.34 | 719,434 | -0.04(-0.26%) |
Jan 04, 2019 | 14.73 | 15.49 | 14.68 | 15.38 | 1,119,500 | +0.78(+5.34%) |
Jan 03, 2019 | 14.45 | 14.99 | 14.20 | 14.60 | 581,137 | +0.01(+0.07%) |
Jan 02, 2019 | 14.40 | 14.85 | 14.26 | 14.59 | 777,128 | +0.03(+0.21%) |
Dec 31, 2018 | 14.49 | 14.63 | 13.99 | 14.56 | 1,292,000 | +0.13(+0.90%) |
Dec 28, 2018 | 14.30 | 14.69 | 14.25 | 14.43 | 1,374,900 | +0.12(+0.84%) |
Dec 27, 2018 | 14.38 | 14.46 | 13.96 | 14.31 | 1,315,362 | -0.33(-2.25%) |
Dec 26, 2018 | 14.48 | 14.70 | 14.05 | 14.64 | 1,613,860 | +0.15(+1.04%) |
Dec 24, 2018 | 14.35 | 14.81 | 14.09 | 14.49 | 482,600 | +0.02(+0.14%) |
Dec 21, 2018 | 15.11 | 15.38 | 14.38 | 14.47 | 1,087,100 | -0.69(-4.55%) |
Dec 20, 2018 | 15.66 | 15.87 | 14.71 | 15.16 | 1,187,430 | -0.46(-2.94%) |
Dec 19, 2018 | 16.28 | 16.43 | 15.20 | 15.62 | 1,042,548 | -0.58(-3.58%) |
Dec 18, 2018 | 16.69 | 17.01 | 16.07 | 16.20 | 832,146 | -0.45(-2.70%) |
Dec 17, 2018 | 17.36 | 17.40 | 16.54 | 16.65 | 1,302,635 | -0.93(-5.29%) |
Dec 14, 2018 | 17.60 | 18.09 | 17.47 | 17.58 | 804,100 | -0.14(-0.79%) |
Dec 13, 2018 | 18.07 | 18.08 | 17.49 | 17.72 | 914,500 | -0.31(-1.72%) |
Dec 12, 2018 | 17.74 | 18.12 | 16.94 | 18.03 | 2,049,074 | +0.56(+3.21%) |
Dec 11, 2018 | 17.35 | 17.80 | 17.27 | 17.47 | 1,076,210 | +0.24(+1.39%) |
Dec 10, 2018 | 17.06 | 17.72 | 17.03 | 17.23 | 1,682,387 | +0.11(+0.64%) |
Dec 07, 2018 | 16.62 | 17.26 | 16.49 | 17.12 | 1,696,700 | +0.50(+3.01%) |
Dec 06, 2018 | 16.39 | 16.93 | 16.15 | 16.62 | 1,656,154 | -0.15(-0.89%) |
Dec 04, 2018 | 16.86 | 18.06 | 16.50 | 16.77 | 3,578,200 | +1.02(+6.48%) |