Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.44 | 15.45 | 15.18 | 15.20 | 558,502 | -0.18(-1.17%) |
Feb 27, 2019 | 15.46 | 15.49 | 15.22 | 15.38 | 613,325 | -0.10(-0.67%) |
Feb 26, 2019 | 15.45 | 15.63 | 15.35 | 15.49 | 775,500 | -0.01(-0.06%) |
Feb 25, 2019 | 15.74 | 15.79 | 15.48 | 15.49 | 552,881 | -0.13(-0.82%) |
Feb 22, 2019 | 15.67 | 15.89 | 15.56 | 15.62 | 588,884 | -0.01(-0.06%) |
Feb 21, 2019 | 15.87 | 15.88 | 15.53 | 15.63 | 623,275 | -0.30(-1.89%) |
Feb 20, 2019 | 15.83 | 15.93 | 15.72 | 15.93 | 443,031 | +0.12(+0.76%) |
Feb 19, 2019 | 15.73 | 15.88 | 15.59 | 15.81 | 532,921 | -0.03(-0.22%) |
Feb 15, 2019 | 15.81 | 15.90 | 15.39 | 15.85 | 1,134,664 | -0.18(-1.13%) |
Feb 14, 2019 | 16.10 | 16.19 | 15.90 | 16.03 | 961,914 | -0.13(-0.80%) |
Feb 13, 2019 | 16.10 | 16.22 | 15.84 | 16.16 | 853,917 | +0.14(+0.86%) |
Feb 12, 2019 | 16.02 | 16.22 | 15.90 | 16.02 | 1,095,408 | +0.12(+0.76%) |
Feb 11, 2019 | 16.14 | 16.29 | 15.87 | 15.90 | 656,394 | -0.20(-1.23%) |
Feb 08, 2019 | 16.11 | 16.29 | 15.98 | 16.10 | 344,243 | -0.21(-1.26%) |
Feb 07, 2019 | 16.32 | 16.63 | 15.84 | 16.30 | 1,083,653 | -0.21(-1.30%) |
Feb 06, 2019 | 17.41 | 17.74 | 16.35 | 16.52 | 1,843,995 | -1.00(-5.69%) |
Feb 05, 2019 | 16.87 | 17.55 | 16.87 | 17.51 | 1,633,677 | +0.59(+3.50%) |
Feb 04, 2019 | 16.70 | 16.93 | 16.51 | 16.92 | 495,367 | +0.28(+1.70%) |
Feb 01, 2019 | 16.34 | 16.66 | 16.02 | 16.64 | 1,104,608 | +0.42(+2.59%) |
Jan 31, 2019 | 15.45 | 16.27 | 15.45 | 16.22 | 768,855 | +0.74(+4.77%) |
Jan 30, 2019 | 15.37 | 15.49 | 15.03 | 15.48 | 580,796 | +0.24(+1.58%) |
Jan 29, 2019 | 15.24 | 15.31 | 15.12 | 15.24 | 375,494 | +0.11(+0.74%) |
Jan 28, 2019 | 15.24 | 15.28 | 15.03 | 15.13 | 305,912 | -0.19(-1.23%) |
Jan 25, 2019 | 15.31 | 15.43 | 15.16 | 15.31 | 526,908 | +0.18(+1.19%) |
Jan 24, 2019 | 15.36 | 15.49 | 15.11 | 15.13 | 391,836 | -0.27(-1.78%) |
Jan 23, 2019 | 15.67 | 15.86 | 15.37 | 15.41 | 383,223 | -0.30(-1.91%) |
Jan 22, 2019 | 16.16 | 16.17 | 15.58 | 15.71 | 682,347 | -0.49(-3.02%) |
Jan 18, 2019 | 15.58 | 16.21 | 15.48 | 16.20 | 1,232,171 | +0.71(+4.60%) |
Jan 17, 2019 | 15.49 | 15.54 | 15.31 | 15.49 | 295,090 | +0.00(+0.00%) |
Jan 16, 2019 | 15.16 | 15.63 | 15.12 | 15.49 | 668,203 | +0.33(+2.21%) |
Jan 15, 2019 | 14.84 | 15.25 | 14.76 | 15.15 | 473,920 | +0.32(+2.14%) |
Jan 14, 2019 | 14.65 | 14.98 | 14.57 | 14.83 | 1,416,775 | +0.09(+0.64%) |
Jan 11, 2019 | 14.70 | 14.86 | 14.57 | 14.74 | 688,720 | -0.07(-0.46%) |
Jan 10, 2019 | 14.82 | 14.90 | 14.61 | 14.81 | 554,406 | -0.13(-0.86%) |
Jan 09, 2019 | 14.66 | 14.95 | 14.42 | 14.94 | 875,869 | +0.34(+2.35%) |
Jan 08, 2019 | 14.30 | 14.70 | 14.27 | 14.59 | 805,966 | +0.39(+2.78%) |
Jan 07, 2019 | 13.99 | 14.25 | 13.82 | 14.20 | 695,494 | +0.29(+2.10%) |
Jan 04, 2019 | 13.88 | 14.08 | 13.53 | 13.91 | 1,036,226 | +0.55(+4.11%) |
Jan 03, 2019 | 13.68 | 13.72 | 13.34 | 13.36 | 782,128 | -0.39(-2.87%) |
Jan 02, 2019 | 13.37 | 13.92 | 13.37 | 13.75 | 478,018 | +0.23(+1.71%) |
Dec 31, 2018 | 13.91 | 14.03 | 13.37 | 13.52 | 1,615,441 | -0.36(-2.60%) |
Dec 28, 2018 | 13.78 | 14.16 | 13.73 | 13.88 | 1,138,625 | +0.15(+1.06%) |
Dec 27, 2018 | 13.50 | 13.73 | 13.42 | 13.73 | 1,086,276 | +0.05(+0.38%) |
Dec 26, 2018 | 13.52 | 13.90 | 13.35 | 13.68 | 1,241,163 | +0.18(+1.34%) |
Dec 24, 2018 | 13.45 | 13.79 | 13.43 | 13.50 | 805,448 | -0.33(-2.42%) |
Dec 21, 2018 | 13.74 | 14.69 | 13.69 | 13.84 | 1,675,902 | +0.10(+0.75%) |
Dec 20, 2018 | 13.02 | 13.80 | 12.95 | 13.73 | 1,727,525 | +0.58(+4.44%) |
Dec 19, 2018 | 13.66 | 13.83 | 13.12 | 13.15 | 720,901 | -0.51(-3.71%) |
Dec 18, 2018 | 13.82 | 13.97 | 13.65 | 13.66 | 810,073 | +0.02(+0.13%) |
Dec 17, 2018 | 13.87 | 14.08 | 13.64 | 13.64 | 1,448,776 | -0.33(-2.40%) |
Dec 14, 2018 | 14.53 | 14.53 | 13.97 | 13.97 | 1,045,778 | -0.69(-4.68%) |
Dec 13, 2018 | 15.11 | 15.13 | 14.57 | 14.66 | 1,094,449 | -0.36(-2.40%) |
Dec 12, 2018 | 15.22 | 15.22 | 14.82 | 15.02 | 702,294 | +0.48(+3.31%) |
Dec 11, 2018 | 14.97 | 15.00 | 14.12 | 14.54 | 1,487,041 | -0.22(-1.51%) |
Dec 10, 2018 | 15.03 | 15.43 | 14.48 | 14.76 | 825,345 | -0.31(-2.05%) |
Dec 07, 2018 | 15.24 | 15.56 | 15.05 | 15.07 | 890,839 | -0.20(-1.29%) |
Dec 06, 2018 | 14.88 | 15.40 | 14.75 | 15.27 | 1,478,795 | +0.19(+1.25%) |
Dec 04, 2018 | 16.04 | 16.06 | 14.99 | 15.08 | 861,483 | -0.96(-5.99%) |