Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.14 | 16.47 | 15.63 | 15.71 | 1,262,411 | -0.48(-2.96%) |
Feb 27, 2019 | 15.91 | 16.23 | 15.50 | 16.19 | 547,662 | +0.25(+1.57%) |
Feb 26, 2019 | 16.23 | 16.39 | 15.73 | 15.94 | 671,570 | -0.33(-2.03%) |
Feb 25, 2019 | 14.50 | 16.35 | 14.42 | 16.27 | 1,174,979 | +1.85(+12.83%) |
Feb 22, 2019 | 14.17 | 14.42 | 13.94 | 14.42 | 296,800 | +0.33(+2.34%) |
Feb 21, 2019 | 14.28 | 14.28 | 13.85 | 14.09 | 412,082 | -0.25(-1.74%) |
Feb 20, 2019 | 14.47 | 14.70 | 14.13 | 14.34 | 307,420 | -0.08(-0.55%) |
Feb 19, 2019 | 14.84 | 15.40 | 14.27 | 14.42 | 941,771 | -0.44(-2.96%) |
Feb 15, 2019 | 14.76 | 14.95 | 14.55 | 14.86 | 666,600 | +0.19(+1.30%) |
Feb 14, 2019 | 14.63 | 15.06 | 14.62 | 14.67 | 329,729 | -0.04(-0.27%) |
Feb 13, 2019 | 15.11 | 15.24 | 14.46 | 14.71 | 309,465 | -0.29(-1.93%) |
Feb 12, 2019 | 15.33 | 15.60 | 14.53 | 15.00 | 561,930 | -0.23(-1.51%) |
Feb 11, 2019 | 14.37 | 15.43 | 14.15 | 15.23 | 736,701 | +1.16(+8.24%) |
Feb 08, 2019 | 13.23 | 14.08 | 13.07 | 14.07 | 497,700 | +0.74(+5.55%) |
Feb 07, 2019 | 14.08 | 14.19 | 13.00 | 13.33 | 738,062 | -0.86(-6.06%) |
Feb 06, 2019 | 14.18 | 14.53 | 13.77 | 14.19 | 838,367 | +0.34(+2.45%) |
Feb 05, 2019 | 14.10 | 14.79 | 13.82 | 13.85 | 467,273 | -0.20(-1.42%) |
Feb 04, 2019 | 15.15 | 15.25 | 13.97 | 14.05 | 471,055 | -1.11(-7.32%) |
Feb 01, 2019 | 15.14 | 15.59 | 14.85 | 15.16 | 342,400 | +0.02(+0.13%) |
Jan 31, 2019 | 14.68 | 15.41 | 14.68 | 15.14 | 577,720 | +0.38(+2.57%) |
Jan 30, 2019 | 14.39 | 14.77 | 13.78 | 14.76 | 997,220 | +0.40(+2.79%) |
Jan 29, 2019 | 13.84 | 14.56 | 13.55 | 14.36 | 636,465 | +0.56(+4.06%) |
Jan 28, 2019 | 14.36 | 14.57 | 13.51 | 13.80 | 621,838 | -0.69(-4.76%) |
Jan 25, 2019 | 14.21 | 14.55 | 13.82 | 14.49 | 522,300 | +0.34(+2.40%) |
Jan 24, 2019 | 14.51 | 14.56 | 13.53 | 14.15 | 715,481 | -0.32(-2.21%) |
Jan 23, 2019 | 14.92 | 15.40 | 14.20 | 14.47 | 674,408 | -0.39(-2.62%) |
Jan 22, 2019 | 15.87 | 15.97 | 14.53 | 14.86 | 733,000 | -1.18(-7.36%) |
Jan 18, 2019 | 16.75 | 16.85 | 15.57 | 16.04 | 749,300 | -0.53(-3.20%) |
Jan 17, 2019 | 16.62 | 16.93 | 16.18 | 16.57 | 380,037 | -0.07(-0.42%) |
Jan 16, 2019 | 16.40 | 16.83 | 16.08 | 16.64 | 663,681 | +0.29(+1.77%) |
Jan 15, 2019 | 16.54 | 16.78 | 15.85 | 16.35 | 631,511 | -0.16(-0.97%) |
Jan 14, 2019 | 16.74 | 16.96 | 16.26 | 16.51 | 436,461 | -0.53(-3.11%) |
Jan 11, 2019 | 17.41 | 17.80 | 16.97 | 17.04 | 507,800 | -0.55(-3.13%) |
Jan 10, 2019 | 17.10 | 17.64 | 16.33 | 17.59 | 773,608 | +0.27(+1.56%) |
Jan 09, 2019 | 17.20 | 17.84 | 16.90 | 17.32 | 542,986 | +0.15(+0.87%) |
Jan 08, 2019 | 16.53 | 17.25 | 16.01 | 17.17 | 841,070 | +0.62(+3.75%) |
Jan 07, 2019 | 14.91 | 16.60 | 14.85 | 16.55 | 974,399 | +1.77(+11.98%) |
Jan 04, 2019 | 13.26 | 14.79 | 12.92 | 14.78 | 916,500 | +1.63(+12.40%) |
Jan 03, 2019 | 13.65 | 13.95 | 12.91 | 13.15 | 846,246 | -0.38(-2.81%) |
Jan 02, 2019 | 12.45 | 13.58 | 11.70 | 13.53 | 1,194,066 | +0.70(+5.46%) |
Dec 31, 2018 | 12.21 | 12.84 | 11.65 | 12.83 | 1,145,900 | +0.76(+6.30%) |
Dec 28, 2018 | 11.49 | 12.58 | 11.49 | 12.07 | 835,100 | +0.37(+3.16%) |
Dec 27, 2018 | 11.58 | 12.44 | 11.22 | 11.70 | 1,200,649 | -0.79(-6.33%) |
Dec 26, 2018 | 11.69 | 12.68 | 11.69 | 12.49 | 905,106 | +0.98(+8.51%) |
Dec 24, 2018 | 11.29 | 11.97 | 11.07 | 11.51 | 303,100 | +0.01(+0.09%) |
Dec 21, 2018 | 12.58 | 12.70 | 11.00 | 11.50 | 3,188,100 | -0.95(-7.63%) |
Dec 20, 2018 | 12.99 | 13.44 | 12.05 | 12.45 | 1,088,462 | -0.59(-4.52%) |
Dec 19, 2018 | 13.88 | 14.35 | 12.69 | 13.04 | 935,462 | -0.84(-6.05%) |
Dec 18, 2018 | 15.20 | 15.46 | 13.31 | 13.88 | 933,643 | -1.19(-7.90%) |
Dec 17, 2018 | 15.76 | 16.27 | 15.03 | 15.07 | 1,052,907 | -0.81(-5.10%) |
Dec 14, 2018 | 15.78 | 16.46 | 15.22 | 15.88 | 557,400 | -0.17(-1.06%) |
Dec 13, 2018 | 16.89 | 17.14 | 16.03 | 16.05 | 648,896 | -0.73(-4.35%) |
Dec 12, 2018 | 16.62 | 17.31 | 16.28 | 16.78 | 1,099,910 | +0.43(+2.63%) |
Dec 11, 2018 | 17.12 | 17.25 | 16.13 | 16.35 | 899,970 | -0.50(-2.97%) |
Dec 10, 2018 | 16.32 | 17.38 | 15.55 | 16.85 | 885,958 | +0.31(+1.87%) |
Dec 07, 2018 | 15.71 | 16.85 | 15.71 | 16.54 | 845,900 | +0.80(+5.08%) |
Dec 06, 2018 | 16.48 | 16.57 | 15.13 | 15.74 | 2,709,388 | -1.24(-7.30%) |
Dec 04, 2018 | 16.66 | 17.98 | 16.12 | 16.98 | 1,636,800 | +0.01(+0.06%) |