Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.37 | 15.38 | 15.17 | 15.23 | 2,222,402 | -0.12(-0.78%) |
Feb 27, 2019 | 15.31 | 15.40 | 15.21 | 15.35 | 1,848,260 | +0.05(+0.29%) |
Feb 26, 2019 | 15.15 | 15.38 | 15.12 | 15.31 | 2,968,883 | +0.06(+0.39%) |
Feb 25, 2019 | 15.37 | 15.46 | 15.23 | 15.25 | 1,869,516 | +0.04(+0.25%) |
Feb 22, 2019 | 15.35 | 15.38 | 15.15 | 15.21 | 2,467,432 | -0.15(-0.98%) |
Feb 21, 2019 | 15.67 | 15.67 | 15.33 | 15.36 | 2,026,361 | -0.31(-1.97%) |
Feb 20, 2019 | 15.77 | 15.80 | 15.60 | 15.67 | 1,993,038 | -0.13(-0.81%) |
Feb 19, 2019 | 15.72 | 15.82 | 15.61 | 15.79 | 2,088,317 | +0.00(+0.00%) |
Feb 15, 2019 | 15.45 | 15.82 | 15.43 | 15.79 | 3,205,400 | +0.50(+3.29%) |
Feb 14, 2019 | 15.33 | 15.45 | 15.13 | 15.29 | 2,789,523 | -0.12(-0.80%) |
Feb 13, 2019 | 15.31 | 15.56 | 15.31 | 15.41 | 2,856,657 | +0.12(+0.78%) |
Feb 12, 2019 | 15.14 | 15.33 | 15.12 | 15.30 | 2,432,782 | +0.31(+2.04%) |
Feb 11, 2019 | 14.84 | 15.03 | 14.83 | 14.99 | 3,012,462 | +0.16(+1.11%) |
Feb 08, 2019 | 14.97 | 15.03 | 14.62 | 14.82 | 7,574,603 | -0.16(-1.10%) |
Feb 07, 2019 | 15.27 | 15.47 | 14.93 | 14.99 | 3,625,075 | -0.38(-2.48%) |
Feb 06, 2019 | 15.44 | 15.59 | 15.36 | 15.37 | 2,922,401 | -0.14(-0.91%) |
Feb 05, 2019 | 15.68 | 15.68 | 15.51 | 15.51 | 2,923,194 | -0.08(-0.53%) |
Feb 04, 2019 | 15.30 | 15.60 | 15.26 | 15.59 | 4,535,910 | +0.14(+0.92%) |
Feb 01, 2019 | 15.59 | 15.86 | 15.38 | 15.45 | 4,476,072 | -0.09(-0.58%) |
Jan 31, 2019 | 15.47 | 15.65 | 15.47 | 15.54 | 3,329,646 | -0.10(-0.62%) |
Jan 30, 2019 | 15.41 | 15.75 | 15.33 | 15.64 | 3,893,311 | +0.28(+1.80%) |
Jan 29, 2019 | 15.36 | 15.47 | 15.18 | 15.36 | 2,010,104 | +0.04(+0.24%) |
Jan 28, 2019 | 15.09 | 15.36 | 15.05 | 15.33 | 1,948,220 | +0.11(+0.74%) |
Jan 25, 2019 | 15.09 | 15.30 | 15.09 | 15.21 | 2,106,883 | +0.25(+1.70%) |
Jan 24, 2019 | 14.75 | 15.09 | 14.75 | 14.96 | 2,041,525 | +0.14(+0.96%) |
Jan 23, 2019 | 15.06 | 15.13 | 14.79 | 14.82 | 2,863,022 | -0.13(-0.90%) |
Jan 22, 2019 | 15.09 | 15.11 | 14.85 | 14.95 | 3,989,551 | -0.27(-1.77%) |
Jan 18, 2019 | 14.94 | 15.27 | 14.88 | 15.22 | 3,291,879 | +0.36(+2.41%) |
Jan 17, 2019 | 14.72 | 14.98 | 14.70 | 14.86 | 2,808,833 | +0.02(+0.15%) |
Jan 16, 2019 | 14.64 | 14.99 | 14.58 | 14.84 | 2,621,170 | +0.29(+2.00%) |
Jan 15, 2019 | 14.41 | 14.60 | 14.37 | 14.55 | 3,657,959 | +0.13(+0.93%) |
Jan 14, 2019 | 14.08 | 14.58 | 14.08 | 14.41 | 3,577,672 | +0.16(+1.10%) |
Jan 11, 2019 | 13.93 | 14.53 | 13.82 | 14.26 | 5,258,839 | +0.16(+1.17%) |
Jan 10, 2019 | 13.82 | 14.20 | 13.78 | 14.09 | 3,216,225 | +0.27(+1.94%) |
Jan 09, 2019 | 13.85 | 13.97 | 13.67 | 13.82 | 2,053,463 | +0.04(+0.27%) |
Jan 08, 2019 | 13.73 | 13.88 | 13.61 | 13.79 | 2,300,862 | +0.13(+0.93%) |
Jan 07, 2019 | 13.49 | 13.82 | 13.41 | 13.66 | 2,272,760 | +0.09(+0.66%) |
Jan 04, 2019 | 13.23 | 13.64 | 13.17 | 13.57 | 2,021,590 | +0.60(+4.67%) |
Jan 03, 2019 | 13.11 | 13.23 | 12.88 | 12.97 | 2,800,447 | -0.25(-1.92%) |
Jan 02, 2019 | 12.81 | 13.36 | 12.70 | 13.22 | 2,266,082 | +0.25(+1.96%) |
Dec 31, 2018 | 13.10 | 13.18 | 12.80 | 12.97 | 2,815,604 | -0.04(-0.34%) |
Dec 28, 2018 | 13.09 | 13.23 | 12.94 | 13.01 | 2,882,955 | -0.01(-0.06%) |
Dec 27, 2018 | 12.73 | 13.07 | 12.55 | 13.02 | 4,352,649 | +0.06(+0.46%) |
Dec 26, 2018 | 12.29 | 12.96 | 12.10 | 12.96 | 3,108,630 | +0.72(+5.86%) |
Dec 24, 2018 | 12.54 | 12.56 | 12.17 | 12.24 | 1,641,186 | -0.30(-2.38%) |
Dec 21, 2018 | 12.74 | 13.02 | 12.46 | 12.54 | 6,205,899 | -0.13(-1.00%) |
Dec 20, 2018 | 12.94 | 12.97 | 12.53 | 12.67 | 5,707,191 | -0.34(-2.58%) |
Dec 19, 2018 | 13.12 | 13.41 | 12.85 | 13.00 | 3,612,757 | -0.12(-0.91%) |
Dec 18, 2018 | 13.20 | 13.41 | 13.02 | 13.12 | 3,548,359 | -0.02(-0.17%) |
Dec 17, 2018 | 13.06 | 13.47 | 13.05 | 13.14 | 3,862,750 | -0.03(-0.23%) |
Dec 14, 2018 | 13.64 | 13.73 | 13.05 | 13.17 | 6,493,110 | -0.58(-4.23%) |
Dec 13, 2018 | 13.97 | 13.98 | 13.71 | 13.76 | 3,875,307 | -0.20(-1.44%) |
Dec 12, 2018 | 14.04 | 14.21 | 13.92 | 13.96 | 1,939,571 | +0.13(+0.92%) |
Dec 11, 2018 | 14.11 | 14.21 | 13.69 | 13.83 | 3,669,081 | -0.09(-0.64%) |
Dec 10, 2018 | 14.10 | 14.13 | 13.46 | 13.92 | 4,143,029 | -0.28(-2.00%) |
Dec 07, 2018 | 14.61 | 14.88 | 14.08 | 14.20 | 3,641,486 | -0.40(-2.76%) |
Dec 06, 2018 | 14.86 | 14.87 | 14.30 | 14.61 | 5,742,508 | -0.41(-2.74%) |
Dec 04, 2018 | 15.99 | 16.09 | 14.98 | 15.02 | 4,950,205 | -1.13(-6.98%) |