Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.22 | 16.38 | 16.13 | 16.28 | 679,199 | +0.01(+0.06%) |
Feb 27, 2019 | 16.25 | 16.41 | 16.16 | 16.27 | 1,371,210 | -0.03(-0.18%) |
Feb 26, 2019 | 16.29 | 16.39 | 16.23 | 16.30 | 745,537 | -0.01(-0.06%) |
Feb 25, 2019 | 16.35 | 16.65 | 16.30 | 16.31 | 797,169 | +0.01(+0.06%) |
Feb 22, 2019 | 16.29 | 16.41 | 16.21 | 16.30 | 882,400 | +0.03(+0.18%) |
Feb 21, 2019 | 16.17 | 16.29 | 16.00 | 16.27 | 634,209 | +0.01(+0.06%) |
Feb 20, 2019 | 16.01 | 16.38 | 16.01 | 16.26 | 909,130 | +0.19(+1.18%) |
Feb 19, 2019 | 16.04 | 16.18 | 15.92 | 16.07 | 491,170 | -0.08(-0.50%) |
Feb 15, 2019 | 16.00 | 16.22 | 15.90 | 16.15 | 613,900 | +0.15(+0.94%) |
Feb 14, 2019 | 15.60 | 16.00 | 15.56 | 16.00 | 1,069,424 | +0.34(+2.17%) |
Feb 13, 2019 | 15.79 | 15.91 | 15.65 | 15.66 | 951,655 | -0.08(-0.51%) |
Feb 12, 2019 | 15.94 | 16.08 | 15.65 | 15.74 | 1,030,366 | -0.08(-0.51%) |
Feb 11, 2019 | 16.12 | 16.15 | 15.76 | 15.82 | 871,150 | -0.21(-1.31%) |
Feb 08, 2019 | 15.39 | 16.24 | 15.39 | 16.03 | 1,832,300 | +0.35(+2.23%) |
Feb 07, 2019 | 15.69 | 15.87 | 15.50 | 15.68 | 858,298 | -0.11(-0.70%) |
Feb 06, 2019 | 15.79 | 16.04 | 15.69 | 15.79 | 1,392,199 | +0.05(+0.32%) |
Feb 05, 2019 | 15.63 | 15.81 | 15.55 | 15.74 | 1,178,112 | +0.18(+1.16%) |
Feb 04, 2019 | 15.66 | 15.66 | 15.41 | 15.56 | 702,964 | -0.12(-0.77%) |
Feb 01, 2019 | 15.56 | 15.68 | 15.39 | 15.68 | 980,100 | +0.08(+0.51%) |
Jan 31, 2019 | 15.23 | 15.61 | 15.17 | 15.60 | 1,211,217 | +0.33(+2.16%) |
Jan 30, 2019 | 15.30 | 15.39 | 14.97 | 15.27 | 770,586 | +0.14(+0.93%) |
Jan 29, 2019 | 15.09 | 15.16 | 14.75 | 15.13 | 1,182,590 | +0.19(+1.27%) |
Jan 28, 2019 | 14.40 | 14.95 | 14.40 | 14.94 | 889,759 | +0.23(+1.56%) |
Jan 25, 2019 | 14.38 | 14.77 | 14.29 | 14.71 | 827,400 | +0.46(+3.23%) |
Jan 24, 2019 | 13.90 | 14.38 | 13.84 | 14.25 | 808,568 | +0.40(+2.89%) |
Jan 23, 2019 | 14.05 | 14.23 | 13.64 | 13.85 | 1,674,417 | -0.14(-1.00%) |
Jan 22, 2019 | 14.13 | 14.13 | 13.85 | 13.99 | 2,389,415 | -0.23(-1.62%) |
Jan 18, 2019 | 14.06 | 14.28 | 13.96 | 14.22 | 1,553,200 | +0.22(+1.57%) |
Jan 17, 2019 | 13.41 | 14.02 | 13.38 | 14.00 | 1,819,837 | +0.45(+3.32%) |
Jan 16, 2019 | 13.41 | 13.72 | 13.41 | 13.55 | 787,417 | +0.11(+0.82%) |
Jan 15, 2019 | 13.38 | 13.58 | 13.12 | 13.44 | 544,041 | +0.01(+0.07%) |
Jan 14, 2019 | 13.41 | 13.59 | 13.19 | 13.43 | 904,803 | -0.20(-1.47%) |
Jan 11, 2019 | 13.34 | 13.78 | 13.27 | 13.63 | 1,236,300 | +0.13(+0.96%) |
Jan 10, 2019 | 13.18 | 13.63 | 13.09 | 13.50 | 1,797,504 | +0.30(+2.27%) |
Jan 09, 2019 | 12.81 | 13.33 | 12.77 | 13.20 | 1,606,147 | +0.44(+3.45%) |
Jan 08, 2019 | 12.86 | 13.00 | 12.65 | 12.76 | 1,356,177 | +0.18(+1.43%) |
Jan 07, 2019 | 12.44 | 12.66 | 12.27 | 12.58 | 912,611 | +0.20(+1.62%) |
Jan 04, 2019 | 12.38 | 12.62 | 12.20 | 12.38 | 1,327,900 | +0.00(+0.00%) |
Jan 03, 2019 | 13.02 | 13.06 | 12.24 | 12.38 | 1,287,359 | -0.98(-7.34%) |
Jan 02, 2019 | 13.08 | 13.48 | 13.08 | 13.36 | 633,148 | +0.05(+0.38%) |
Dec 31, 2018 | 13.49 | 13.55 | 12.99 | 13.31 | 628,600 | -0.11(-0.82%) |
Dec 28, 2018 | 13.24 | 13.65 | 13.17 | 13.42 | 752,100 | +0.23(+1.74%) |
Dec 27, 2018 | 12.93 | 13.20 | 12.87 | 13.19 | 1,232,313 | -0.01(-0.08%) |
Dec 26, 2018 | 12.68 | 13.22 | 12.43 | 13.20 | 826,519 | +0.66(+5.26%) |
Dec 24, 2018 | 12.78 | 13.08 | 12.53 | 12.54 | 338,600 | -0.42(-3.24%) |
Dec 21, 2018 | 13.63 | 13.77 | 12.96 | 12.96 | 2,621,000 | -0.66(-4.85%) |
Dec 20, 2018 | 13.66 | 14.00 | 13.57 | 13.62 | 1,105,019 | -0.08(-0.58%) |
Dec 19, 2018 | 14.00 | 14.23 | 13.44 | 13.70 | 897,293 | -0.34(-2.42%) |
Dec 18, 2018 | 13.95 | 14.19 | 13.94 | 14.04 | 758,231 | +0.28(+2.03%) |
Dec 17, 2018 | 13.76 | 14.10 | 13.67 | 13.76 | 1,018,195 | -0.01(-0.07%) |
Dec 14, 2018 | 13.81 | 14.16 | 13.69 | 13.77 | 781,200 | -0.15(-1.08%) |
Dec 13, 2018 | 14.26 | 14.29 | 13.90 | 13.92 | 885,344 | -0.22(-1.56%) |
Dec 12, 2018 | 14.34 | 14.42 | 14.11 | 14.14 | 1,968,283 | +0.06(+0.43%) |
Dec 11, 2018 | 14.15 | 14.44 | 14.07 | 14.08 | 936,603 | +0.24(+1.73%) |
Dec 10, 2018 | 14.31 | 14.42 | 13.84 | 13.84 | 1,056,554 | -0.46(-3.22%) |
Dec 07, 2018 | 14.55 | 14.85 | 14.24 | 14.30 | 1,045,400 | -0.24(-1.65%) |
Dec 06, 2018 | 14.24 | 14.56 | 14.10 | 14.54 | 1,228,639 | +0.02(+0.14%) |
Dec 04, 2018 | 15.36 | 15.37 | 14.46 | 14.52 | 787,500 | -0.90(-5.84%) |