Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.49 | 16.97 | 16.21 | 16.26 | 84,807 | -0.47(-2.78%) |
Feb 27, 2019 | 16.50 | 17.01 | 16.44 | 16.73 | 9,236 | +0.20(+1.21%) |
Feb 26, 2019 | 16.51 | 16.84 | 16.46 | 16.53 | 5,154 | +0.05(+0.30%) |
Feb 25, 2019 | 16.31 | 16.96 | 16.31 | 16.48 | 148,221 | +0.32(+1.95%) |
Feb 22, 2019 | 16.04 | 16.28 | 16.04 | 16.16 | 4,745 | +0.26(+1.62%) |
Feb 21, 2019 | 16.12 | 16.65 | 15.76 | 15.90 | 6,518 | -0.07(-0.45%) |
Feb 20, 2019 | 15.98 | 15.98 | 15.98 | 15.98 | 1,767 | -0.32(-1.98%) |
Feb 19, 2019 | 16.30 | 16.59 | 16.26 | 16.30 | 233,301 | +0.00(+0.00%) |
Feb 15, 2019 | 16.26 | 16.52 | 16.26 | 16.30 | 1,674 | -0.21(-1.30%) |
Feb 14, 2019 | 16.30 | 16.89 | 16.26 | 16.51 | 1,612 | -0.07(-0.43%) |
Feb 13, 2019 | 16.85 | 16.98 | 16.50 | 16.59 | 6,106 | +0.09(+0.52%) |
Feb 12, 2019 | 16.30 | 17.19 | 16.13 | 16.50 | 13,063 | +0.24(+1.50%) |
Feb 11, 2019 | 15.95 | 16.33 | 15.95 | 16.26 | 57,036 | +0.28(+1.75%) |
Feb 08, 2019 | 15.83 | 15.98 | 15.79 | 15.98 | 4,047 | +0.14(+0.91%) |
Feb 07, 2019 | 15.40 | 15.83 | 15.04 | 15.83 | 47,106 | +0.43(+2.79%) |
Feb 06, 2019 | 15.55 | 15.69 | 15.26 | 15.40 | 18,052 | -0.35(-2.23%) |
Feb 05, 2019 | 15.64 | 16.26 | 15.33 | 15.75 | 16,603 | -0.58(-3.55%) |
Feb 04, 2019 | 15.54 | 16.33 | 15.54 | 16.33 | 3,571 | +0.71(+4.54%) |
Feb 01, 2019 | 16.03 | 16.44 | 15.63 | 15.63 | 9,631 | -0.85(-5.17%) |
Jan 31, 2019 | 15.55 | 16.48 | 15.54 | 16.48 | 3,167 | +0.94(+6.04%) |
Jan 30, 2019 | 15.51 | 15.75 | 15.19 | 15.54 | 2,717 | -0.18(-1.14%) |
Jan 29, 2019 | 15.39 | 15.72 | 15.39 | 15.72 | 623 | +0.32(+2.05%) |
Jan 28, 2019 | 14.77 | 15.64 | 14.77 | 15.40 | 1,136 | -0.21(-1.33%) |
Jan 25, 2019 | 14.95 | 15.61 | 14.70 | 15.61 | 8,374 | +0.54(+3.60%) |
Jan 24, 2019 | 14.23 | 15.15 | 14.23 | 15.07 | 8,501 | +0.45(+3.10%) |
Jan 23, 2019 | 14.62 | 14.62 | 14.62 | 113 | +0.00(+0.00%) | |
Jan 22, 2019 | 15.04 | 15.25 | 14.54 | 14.62 | 15,429 | -0.61(-4.00%) |
Jan 18, 2019 | 15.25 | 15.83 | 15.19 | 15.22 | 5,583 | -0.30(-1.94%) |
Jan 17, 2019 | 15.54 | 15.69 | 15.04 | 15.52 | 7,510 | -0.16(-1.05%) |
Jan 16, 2019 | 15.27 | 16.47 | 15.27 | 15.69 | 14,868 | -0.68(-4.16%) |
Jan 15, 2019 | 14.77 | 16.37 | 14.64 | 16.37 | 35,093 | +1.60(+10.81%) |
Jan 14, 2019 | 14.74 | 14.81 | 14.33 | 14.77 | 13,864 | +0.21(+1.43%) |
Jan 11, 2019 | 13.41 | 14.65 | 12.82 | 14.56 | 32,941 | +1.28(+9.60%) |
Jan 10, 2019 | 12.72 | 13.63 | 12.54 | 13.29 | 690,288 | +0.57(+4.51%) |
Jan 09, 2019 | 12.65 | 12.90 | 12.54 | 12.72 | 84,652 | +0.00(+0.00%) |
Jan 08, 2019 | 12.58 | 12.90 | 12.54 | 12.72 | 10,446 | +0.12(+0.97%) |
Jan 07, 2019 | 12.75 | 12.95 | 12.36 | 12.59 | 49,176 | +0.06(+0.46%) |
Jan 04, 2019 | 12.36 | 13.25 | 12.36 | 12.54 | 54,018 | +0.07(+0.58%) |
Jan 03, 2019 | 12.85 | 12.87 | 12.08 | 12.47 | 14,880 | -0.43(-3.33%) |
Jan 02, 2019 | 12.99 | 13.04 | 12.86 | 12.90 | 3,592 | -0.02(-0.17%) |
Dec 31, 2018 | 12.76 | 12.92 | 12.09 | 12.92 | 69,512 | +0.02(+0.17%) |
Dec 28, 2018 | 12.75 | 12.97 | 12.05 | 12.90 | 72,443 | +0.35(+2.80%) |
Dec 27, 2018 | 12.16 | 12.75 | 12.16 | 12.54 | 3,132 | -0.14(-1.13%) |
Dec 26, 2018 | 12.64 | 12.69 | 12.53 | 12.69 | 17,326 | +0.40(+3.27%) |
Dec 24, 2018 | 12.29 | 12.29 | 12.29 | 12.29 | 3,210 | -0.07(-0.58%) |
Dec 21, 2018 | 12.90 | 12.90 | 12.32 | 12.36 | 2,931 | +0.00(+0.00%) |
Dec 20, 2018 | 12.64 | 12.71 | 12.29 | 12.36 | 8,589 | -0.32(-2.54%) |
Dec 19, 2018 | 12.99 | 13.00 | 12.68 | 12.68 | 12,001 | -0.29(-2.21%) |
Dec 18, 2018 | 12.76 | 13.62 | 12.76 | 12.97 | 10,735 | -0.14(-1.09%) |
Dec 17, 2018 | 13.74 | 13.91 | 13.04 | 13.11 | 10,303 | -0.62(-4.54%) |
Dec 14, 2018 | 13.68 | 13.73 | 13.04 | 13.73 | 19,262 | -0.21(-1.54%) |
Dec 13, 2018 | 13.98 | 13.98 | 13.95 | 13.95 | 949 | -0.11(-0.82%) |
Dec 12, 2018 | 14.08 | 14.32 | 14.06 | 14.06 | 2,763 | +0.00(+0.00%) |
Dec 11, 2018 | 14.33 | 14.33 | 14.06 | 14.06 | 31,738 | -0.19(-1.36%) |
Dec 10, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 1,147 | +0.00(+0.00%) |
Dec 07, 2018 | 14.26 | 14.45 | 14.19 | 14.26 | 53,739 | -0.07(-0.50%) |
Dec 06, 2018 | 14.33 | 14.44 | 14.33 | 14.33 | 6,457 | -0.11(-0.74%) |
Dec 04, 2018 | 15.02 | 15.02 | 14.41 | 14.44 | 12,422 | -0.43(-2.87%) |