Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.43 | 16.46 | 15.95 | 16.02 | 593,599 | -0.14(-0.87%) |
Feb 27, 2019 | 16.25 | 16.50 | 16.07 | 16.16 | 396,246 | -0.09(-0.55%) |
Feb 26, 2019 | 16.00 | 16.36 | 15.98 | 16.25 | 245,536 | +0.26(+1.63%) |
Feb 25, 2019 | 15.86 | 16.08 | 15.80 | 15.99 | 335,294 | +0.14(+0.88%) |
Feb 22, 2019 | 15.94 | 15.94 | 15.78 | 15.85 | 424,400 | -0.07(-0.44%) |
Feb 21, 2019 | 15.98 | 16.03 | 15.86 | 15.92 | 346,932 | -0.03(-0.19%) |
Feb 20, 2019 | 15.85 | 16.17 | 15.66 | 15.95 | 965,109 | +0.17(+1.08%) |
Feb 19, 2019 | 15.67 | 16.45 | 15.43 | 15.78 | 974,306 | +0.69(+4.57%) |
Feb 15, 2019 | 15.08 | 15.16 | 14.90 | 15.09 | 201,500 | +0.14(+0.94%) |
Feb 14, 2019 | 14.88 | 15.03 | 14.85 | 14.95 | 229,995 | +0.05(+0.34%) |
Feb 13, 2019 | 14.90 | 15.03 | 14.80 | 14.90 | 227,424 | +0.07(+0.47%) |
Feb 12, 2019 | 14.90 | 15.17 | 14.83 | 14.83 | 214,794 | -0.05(-0.34%) |
Feb 11, 2019 | 14.77 | 14.89 | 14.68 | 14.88 | 156,895 | +0.15(+1.02%) |
Feb 08, 2019 | 14.39 | 14.75 | 14.30 | 14.73 | 216,200 | +0.32(+2.22%) |
Feb 07, 2019 | 14.50 | 14.75 | 14.36 | 14.41 | 327,093 | -0.28(-1.91%) |
Feb 06, 2019 | 14.76 | 14.79 | 14.25 | 14.69 | 432,592 | -0.06(-0.41%) |
Feb 05, 2019 | 14.71 | 14.94 | 14.70 | 14.75 | 131,372 | +0.05(+0.34%) |
Feb 04, 2019 | 14.54 | 14.73 | 14.53 | 14.70 | 114,346 | +0.14(+0.96%) |
Feb 01, 2019 | 14.75 | 14.76 | 14.45 | 14.56 | 148,000 | -0.19(-1.29%) |
Jan 31, 2019 | 14.64 | 14.78 | 14.49 | 14.75 | 108,532 | +0.10(+0.68%) |
Jan 30, 2019 | 14.69 | 14.85 | 14.58 | 14.65 | 214,531 | +0.00(+0.00%) |
Jan 29, 2019 | 14.47 | 14.66 | 14.41 | 14.65 | 99,869 | +0.22(+1.52%) |
Jan 28, 2019 | 14.62 | 14.62 | 14.42 | 14.43 | 101,991 | -0.29(-1.97%) |
Jan 25, 2019 | 14.61 | 14.85 | 14.60 | 14.72 | 107,100 | +0.05(+0.34%) |
Jan 24, 2019 | 14.59 | 14.92 | 14.55 | 14.67 | 73,873 | +0.00(+0.00%) |
Jan 23, 2019 | 14.84 | 14.93 | 14.47 | 14.67 | 149,976 | -0.17(-1.15%) |
Jan 22, 2019 | 15.23 | 15.23 | 14.63 | 14.84 | 129,694 | -0.35(-2.30%) |
Jan 18, 2019 | 15.27 | 15.48 | 15.12 | 15.19 | 258,300 | -0.04(-0.26%) |
Jan 17, 2019 | 15.12 | 15.32 | 15.06 | 15.23 | 131,832 | +0.10(+0.66%) |
Jan 16, 2019 | 15.01 | 15.21 | 15.00 | 15.13 | 93,800 | +0.08(+0.53%) |
Jan 15, 2019 | 14.99 | 15.24 | 14.95 | 15.05 | 115,143 | +0.04(+0.27%) |
Jan 14, 2019 | 14.83 | 15.01 | 14.65 | 15.01 | 158,209 | +0.11(+0.74%) |
Jan 11, 2019 | 14.72 | 15.15 | 14.63 | 14.90 | 175,200 | +0.08(+0.54%) |
Jan 10, 2019 | 14.84 | 14.89 | 14.57 | 14.82 | 66,072 | -0.04(-0.27%) |
Jan 09, 2019 | 14.72 | 14.97 | 14.72 | 14.86 | 135,368 | +0.13(+0.88%) |
Jan 08, 2019 | 14.83 | 14.83 | 14.59 | 14.73 | 147,884 | -0.01(-0.07%) |
Jan 07, 2019 | 14.28 | 14.81 | 14.28 | 14.74 | 61,245 | +0.46(+3.22%) |
Jan 04, 2019 | 14.10 | 14.36 | 14.01 | 14.28 | 119,600 | +0.33(+2.37%) |
Jan 03, 2019 | 14.37 | 14.50 | 13.87 | 13.95 | 163,909 | -0.49(-3.39%) |
Jan 02, 2019 | 14.14 | 14.52 | 14.14 | 14.44 | 66,369 | +0.10(+0.70%) |
Dec 31, 2018 | 13.87 | 14.41 | 13.70 | 14.34 | 200,100 | +0.55(+3.99%) |
Dec 28, 2018 | 14.08 | 14.14 | 13.70 | 13.79 | 247,800 | -0.21(-1.50%) |
Dec 27, 2018 | 14.17 | 14.25 | 13.67 | 14.00 | 207,071 | -0.36(-2.51%) |
Dec 26, 2018 | 12.95 | 14.36 | 12.95 | 14.36 | 281,209 | +1.44(+11.15%) |
Dec 24, 2018 | 12.84 | 13.12 | 12.84 | 12.92 | 186,400 | -0.09(-0.69%) |
Dec 21, 2018 | 14.05 | 14.13 | 12.96 | 13.01 | 415,500 | -1.05(-7.47%) |
Dec 20, 2018 | 14.12 | 14.45 | 14.04 | 14.06 | 256,312 | -0.15(-1.06%) |
Dec 19, 2018 | 14.40 | 14.54 | 13.83 | 14.21 | 354,286 | -0.27(-1.86%) |
Dec 18, 2018 | 14.84 | 15.03 | 14.42 | 14.48 | 102,457 | -0.32(-2.16%) |
Dec 17, 2018 | 14.99 | 15.29 | 14.70 | 14.80 | 168,973 | -0.19(-1.27%) |
Dec 14, 2018 | 14.92 | 15.25 | 14.90 | 14.99 | 177,500 | -0.02(-0.13%) |
Dec 13, 2018 | 15.05 | 15.45 | 14.91 | 15.01 | 271,662 | +0.00(+0.00%) |
Dec 12, 2018 | 14.46 | 15.13 | 14.46 | 15.01 | 190,868 | +0.63(+4.38%) |
Dec 11, 2018 | 14.80 | 14.89 | 14.28 | 14.38 | 271,199 | -0.44(-2.97%) |
Dec 10, 2018 | 15.18 | 15.37 | 14.72 | 14.82 | 249,961 | -0.43(-2.82%) |
Dec 07, 2018 | 15.33 | 15.73 | 15.20 | 15.25 | 203,300 | -0.08(-0.52%) |
Dec 06, 2018 | 15.80 | 15.80 | 15.01 | 15.33 | 362,206 | -0.50(-3.16%) |
Dec 04, 2018 | 15.90 | 15.95 | 15.40 | 15.83 | 193,100 | -0.14(-0.88%) |