Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.78 | 17.07 | 16.75 | 16.76 | 971,347 | -0.10(-0.58%) |
Feb 27, 2019 | 16.95 | 16.97 | 16.62 | 16.86 | 654,776 | -0.17(-0.97%) |
Feb 26, 2019 | 17.09 | 17.15 | 16.92 | 17.02 | 810,748 | +0.02(+0.09%) |
Feb 25, 2019 | 17.19 | 17.27 | 16.86 | 17.01 | 843,162 | -0.13(-0.74%) |
Feb 22, 2019 | 17.14 | 17.41 | 17.10 | 17.13 | 2,565,260 | +0.04(+0.22%) |
Feb 21, 2019 | 16.89 | 17.14 | 16.80 | 17.10 | 969,123 | +0.14(+0.84%) |
Feb 20, 2019 | 16.91 | 17.02 | 16.72 | 16.95 | 1,048,364 | +0.03(+0.18%) |
Feb 19, 2019 | 16.87 | 17.13 | 16.77 | 16.92 | 1,384,264 | +0.11(+0.62%) |
Feb 15, 2019 | 16.66 | 16.84 | 16.51 | 16.82 | 1,166,063 | +0.20(+1.17%) |
Feb 14, 2019 | 16.85 | 17.16 | 16.46 | 16.62 | 1,579,248 | +0.10(+0.59%) |
Feb 13, 2019 | 16.35 | 16.55 | 16.14 | 16.53 | 1,579,323 | +0.14(+0.82%) |
Feb 12, 2019 | 16.99 | 17.00 | 16.29 | 16.39 | 1,493,707 | -0.59(-3.45%) |
Feb 11, 2019 | 16.66 | 17.00 | 16.58 | 16.98 | 1,194,386 | +0.34(+2.03%) |
Feb 08, 2019 | 16.66 | 16.81 | 16.49 | 16.64 | 731,655 | -0.11(-0.67%) |
Feb 07, 2019 | 16.45 | 16.84 | 16.32 | 16.75 | 1,138,081 | +0.36(+2.20%) |
Feb 06, 2019 | 16.50 | 16.50 | 16.28 | 16.39 | 404,953 | -0.11(-0.68%) |
Feb 05, 2019 | 16.53 | 16.56 | 16.32 | 16.50 | 1,226,974 | -0.02(-0.14%) |
Feb 04, 2019 | 16.35 | 16.56 | 16.16 | 16.53 | 1,083,096 | +0.23(+1.43%) |
Feb 01, 2019 | 16.47 | 16.60 | 16.16 | 16.29 | 1,808,145 | -0.20(-1.18%) |
Jan 31, 2019 | 16.44 | 16.50 | 16.26 | 16.49 | 897,223 | +0.05(+0.27%) |
Jan 30, 2019 | 16.27 | 16.66 | 16.19 | 16.44 | 1,256,662 | +0.18(+1.11%) |
Jan 29, 2019 | 16.02 | 16.32 | 16.02 | 16.26 | 1,159,506 | +0.23(+1.40%) |
Jan 28, 2019 | 15.85 | 16.11 | 15.79 | 16.04 | 1,551,016 | +0.17(+1.09%) |
Jan 25, 2019 | 15.58 | 15.87 | 15.57 | 15.87 | 1,699,776 | +0.31(+1.98%) |
Jan 24, 2019 | 15.48 | 15.67 | 15.31 | 15.56 | 656,065 | +0.13(+0.83%) |
Jan 23, 2019 | 15.08 | 15.44 | 15.02 | 15.43 | 1,348,563 | +0.38(+2.49%) |
Jan 22, 2019 | 15.18 | 15.22 | 14.91 | 15.06 | 717,478 | -0.11(-0.74%) |
Jan 18, 2019 | 15.53 | 15.53 | 15.12 | 15.17 | 967,720 | -0.33(-2.13%) |
Jan 17, 2019 | 15.33 | 15.54 | 15.30 | 15.50 | 1,171,628 | +0.10(+0.63%) |
Jan 16, 2019 | 15.24 | 15.45 | 15.24 | 15.40 | 1,179,098 | +0.15(+0.98%) |
Jan 15, 2019 | 15.00 | 15.32 | 14.97 | 15.25 | 845,874 | +0.29(+1.90%) |
Jan 14, 2019 | 14.89 | 15.00 | 14.79 | 14.97 | 1,198,031 | +0.04(+0.25%) |
Jan 11, 2019 | 14.90 | 15.08 | 14.69 | 14.93 | 2,291,605 | +0.11(+0.76%) |
Jan 10, 2019 | 14.48 | 14.91 | 14.43 | 14.82 | 4,109,586 | +0.28(+1.91%) |
Jan 09, 2019 | 14.51 | 14.60 | 14.19 | 14.54 | 1,469,002 | +0.35(+2.49%) |
Jan 08, 2019 | 14.15 | 14.25 | 13.85 | 14.19 | 2,324,713 | +0.32(+2.27%) |
Jan 07, 2019 | 13.84 | 14.05 | 13.81 | 13.87 | 903,075 | +0.06(+0.43%) |
Jan 04, 2019 | 13.63 | 13.92 | 13.57 | 13.81 | 970,786 | +0.20(+1.43%) |
Jan 03, 2019 | 13.45 | 13.82 | 13.40 | 13.62 | 896,590 | +0.20(+1.45%) |
Jan 02, 2019 | 13.71 | 13.71 | 13.29 | 13.42 | 1,223,780 | -0.43(-3.09%) |
Dec 31, 2018 | 13.93 | 13.93 | 13.57 | 13.85 | 1,224,980 | -0.02(-0.16%) |
Dec 28, 2018 | 13.81 | 13.92 | 13.55 | 13.87 | 2,443,961 | +0.18(+1.34%) |
Dec 27, 2018 | 13.73 | 13.83 | 13.24 | 13.69 | 1,503,108 | -0.17(-1.23%) |
Dec 26, 2018 | 13.41 | 13.88 | 13.17 | 13.86 | 1,110,410 | +0.47(+3.49%) |
Dec 24, 2018 | 13.89 | 14.04 | 13.39 | 13.39 | 840,431 | -0.47(-3.42%) |
Dec 21, 2018 | 14.38 | 14.62 | 13.82 | 13.87 | 3,236,369 | -0.49(-3.41%) |
Dec 20, 2018 | 14.32 | 14.58 | 14.19 | 14.36 | 1,540,161 | -0.16(-1.07%) |
Dec 19, 2018 | 14.86 | 15.06 | 14.47 | 14.51 | 1,630,119 | -0.33(-2.20%) |
Dec 18, 2018 | 14.68 | 15.02 | 14.68 | 14.84 | 890,902 | +0.21(+1.42%) |
Dec 17, 2018 | 15.16 | 15.28 | 14.56 | 14.63 | 1,190,628 | -0.53(-3.52%) |
Dec 14, 2018 | 14.96 | 15.22 | 14.93 | 15.16 | 875,073 | +0.13(+0.84%) |
Dec 13, 2018 | 14.76 | 15.10 | 14.73 | 15.04 | 881,919 | +0.31(+2.12%) |
Dec 12, 2018 | 14.98 | 15.09 | 14.66 | 14.73 | 1,506,795 | -0.22(-1.49%) |
Dec 11, 2018 | 15.05 | 15.25 | 14.93 | 14.95 | 1,619,861 | -0.07(-0.49%) |
Dec 10, 2018 | 15.07 | 15.12 | 14.87 | 15.02 | 1,329,865 | +0.07(+0.45%) |
Dec 07, 2018 | 14.91 | 15.03 | 14.81 | 14.96 | 1,154,902 | -0.03(-0.20%) |
Dec 06, 2018 | 14.60 | 15.00 | 14.36 | 14.99 | 1,333,547 | +0.29(+1.97%) |
Dec 04, 2018 | 15.23 | 15.32 | 14.64 | 14.70 | 2,303,740 | -0.40(-2.65%) |