Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.75 | 15.79 | 15.67 | 15.72 | 593,755 | -0.02(-0.13%) |
Feb 27, 2019 | 15.66 | 15.79 | 15.63 | 15.74 | 712,110 | +0.16(+1.03%) |
Feb 26, 2019 | 15.51 | 15.60 | 15.50 | 15.58 | 465,490 | +0.08(+0.52%) |
Feb 25, 2019 | 15.68 | 15.69 | 15.47 | 15.50 | 578,699 | -0.32(-2.02%) |
Feb 22, 2019 | 15.90 | 15.90 | 15.80 | 15.82 | 425,400 | +0.03(+0.19%) |
Feb 21, 2019 | 15.80 | 15.80 | 15.72 | 15.79 | 353,885 | +0.05(+0.32%) |
Feb 20, 2019 | 15.58 | 15.80 | 15.58 | 15.74 | 323,358 | +0.10(+0.64%) |
Feb 19, 2019 | 15.58 | 15.66 | 15.54 | 15.64 | 295,159 | -0.02(-0.13%) |
Feb 15, 2019 | 15.52 | 15.66 | 15.49 | 15.66 | 892,900 | +0.28(+1.82%) |
Feb 14, 2019 | 15.26 | 15.38 | 15.20 | 15.38 | 464,693 | +0.08(+0.52%) |
Feb 13, 2019 | 15.25 | 15.35 | 15.25 | 15.30 | 415,944 | +0.14(+0.92%) |
Feb 12, 2019 | 15.26 | 15.28 | 15.13 | 15.16 | 340,038 | +0.12(+0.80%) |
Feb 11, 2019 | 15.00 | 15.07 | 14.90 | 15.04 | 755,414 | -0.09(-0.59%) |
Feb 08, 2019 | 15.17 | 15.17 | 15.03 | 15.13 | 530,200 | +0.04(+0.27%) |
Feb 07, 2019 | 15.24 | 15.26 | 14.96 | 15.09 | 1,012,255 | -0.21(-1.37%) |
Feb 06, 2019 | 15.18 | 15.35 | 15.16 | 15.30 | 1,071,745 | +0.03(+0.20%) |
Feb 05, 2019 | 15.25 | 15.36 | 15.22 | 15.27 | 656,449 | -0.10(-0.65%) |
Feb 04, 2019 | 15.24 | 15.38 | 15.12 | 15.37 | 1,040,037 | -0.03(-0.19%) |
Feb 01, 2019 | 15.21 | 15.41 | 15.21 | 15.40 | 1,481,500 | +0.21(+1.38%) |
Jan 31, 2019 | 15.38 | 15.42 | 15.12 | 15.19 | 2,975,560 | -0.08(-0.52%) |
Jan 30, 2019 | 15.27 | 15.35 | 15.21 | 15.27 | 1,280,992 | +0.14(+0.93%) |
Jan 29, 2019 | 15.06 | 15.20 | 15.06 | 15.13 | 1,973,839 | +0.21(+1.41%) |
Jan 28, 2019 | 14.95 | 14.96 | 14.84 | 14.92 | 1,408,364 | -0.30(-1.97%) |
Jan 25, 2019 | 15.15 | 15.24 | 15.11 | 15.22 | 515,800 | +0.08(+0.53%) |
Jan 24, 2019 | 15.07 | 15.17 | 15.05 | 15.14 | 458,434 | +0.04(+0.26%) |
Jan 23, 2019 | 15.19 | 15.20 | 14.97 | 15.10 | 1,812,567 | -0.03(-0.20%) |
Jan 22, 2019 | 15.14 | 15.16 | 14.99 | 15.13 | 3,206,572 | -0.19(-1.24%) |
Jan 18, 2019 | 15.17 | 15.36 | 15.12 | 15.32 | 1,017,200 | +0.18(+1.19%) |
Jan 17, 2019 | 15.01 | 15.17 | 14.92 | 15.14 | 1,538,528 | +0.04(+0.26%) |
Jan 16, 2019 | 15.08 | 15.12 | 14.98 | 15.10 | 464,650 | +0.07(+0.47%) |
Jan 15, 2019 | 14.99 | 15.07 | 14.95 | 15.03 | 279,224 | +0.16(+1.08%) |
Jan 14, 2019 | 14.95 | 15.04 | 14.84 | 14.87 | 360,681 | -0.14(-0.93%) |
Jan 11, 2019 | 15.05 | 15.10 | 14.92 | 15.01 | 335,900 | -0.09(-0.60%) |
Jan 10, 2019 | 15.00 | 15.13 | 14.95 | 15.10 | 1,327,973 | -0.01(-0.07%) |
Jan 09, 2019 | 14.94 | 15.13 | 14.84 | 15.11 | 647,820 | +0.41(+2.79%) |
Jan 08, 2019 | 14.65 | 14.73 | 14.59 | 14.70 | 280,631 | +0.19(+1.31%) |
Jan 07, 2019 | 14.53 | 14.70 | 14.49 | 14.51 | 343,375 | +0.06(+0.42%) |
Jan 04, 2019 | 14.45 | 14.59 | 14.36 | 14.45 | 446,400 | +0.21(+1.47%) |
Jan 03, 2019 | 14.23 | 14.24 | 13.97 | 14.24 | 523,823 | +0.15(+1.06%) |
Jan 02, 2019 | 13.82 | 14.32 | 13.78 | 14.09 | 713,122 | +0.07(+0.50%) |
Dec 31, 2018 | 14.02 | 14.03 | 13.82 | 14.02 | 3,032,500 | +0.05(+0.36%) |
Dec 28, 2018 | 13.94 | 14.03 | 13.86 | 13.97 | 1,564,600 | -0.10(-0.71%) |
Dec 27, 2018 | 14.01 | 14.08 | 13.89 | 14.07 | 953,372 | -0.20(-1.40%) |
Dec 26, 2018 | 13.69 | 14.29 | 13.50 | 14.27 | 1,063,662 | +0.41(+2.96%) |
Dec 24, 2018 | 14.02 | 14.06 | 13.85 | 13.86 | 660,700 | -0.24(-1.70%) |
Dec 21, 2018 | 14.11 | 14.21 | 14.05 | 14.10 | 1,322,500 | -0.17(-1.19%) |
Dec 20, 2018 | 14.39 | 14.48 | 14.20 | 14.27 | 695,409 | -0.20(-1.38%) |
Dec 19, 2018 | 14.46 | 14.65 | 14.42 | 14.47 | 748,490 | +0.07(+0.49%) |
Dec 18, 2018 | 14.76 | 14.79 | 14.34 | 14.40 | 878,941 | -0.39(-2.64%) |
Dec 17, 2018 | 15.10 | 15.12 | 14.76 | 14.79 | 621,041 | -0.30(-1.99%) |
Dec 14, 2018 | 15.28 | 15.28 | 15.05 | 15.09 | 580,500 | -0.30(-1.95%) |
Dec 13, 2018 | 15.13 | 15.43 | 15.09 | 15.39 | 488,379 | +0.25(+1.65%) |
Dec 12, 2018 | 15.30 | 15.38 | 15.13 | 15.14 | 486,666 | -0.11(-0.72%) |
Dec 11, 2018 | 15.36 | 15.38 | 15.17 | 15.25 | 524,021 | +0.08(+0.53%) |
Dec 10, 2018 | 15.30 | 15.38 | 15.13 | 15.17 | 515,861 | -0.30(-1.94%) |
Dec 07, 2018 | 15.60 | 15.73 | 15.43 | 15.47 | 783,500 | +0.22(+1.44%) |
Dec 06, 2018 | 15.46 | 15.46 | 14.97 | 15.25 | 1,335,613 | -0.21(-1.36%) |
Dec 04, 2018 | 15.54 | 15.61 | 15.45 | 15.46 | 2,336,800 | +0.00(+0.00%) |