Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.75 | 16.75 | 16.55 | 16.68 | 568,938 | -0.37(-2.17%) |
Feb 27, 2019 | 17.05 | 17.09 | 16.98 | 17.05 | 379,807 | +0.07(+0.41%) |
Feb 26, 2019 | 17.04 | 17.04 | 16.91 | 16.98 | 479,184 | -0.09(-0.53%) |
Feb 25, 2019 | 17.10 | 17.13 | 17.04 | 17.07 | 347,475 | +0.07(+0.41%) |
Feb 22, 2019 | 16.89 | 17.00 | 16.82 | 17.00 | 399,800 | +0.28(+1.67%) |
Feb 21, 2019 | 16.85 | 16.87 | 16.68 | 16.72 | 368,684 | -0.02(-0.12%) |
Feb 20, 2019 | 16.69 | 16.75 | 16.63 | 16.74 | 350,382 | +0.11(+0.66%) |
Feb 19, 2019 | 16.60 | 16.66 | 16.54 | 16.63 | 315,800 | +0.12(+0.73%) |
Feb 15, 2019 | 16.53 | 16.60 | 16.41 | 16.51 | 615,400 | +0.15(+0.92%) |
Feb 14, 2019 | 16.17 | 16.39 | 16.14 | 16.36 | 467,897 | +0.28(+1.74%) |
Feb 13, 2019 | 16.27 | 16.27 | 16.07 | 16.08 | 369,832 | +0.07(+0.44%) |
Feb 12, 2019 | 15.96 | 16.03 | 15.92 | 16.01 | 470,385 | +0.35(+2.23%) |
Feb 11, 2019 | 15.74 | 15.77 | 15.65 | 15.66 | 189,571 | +0.17(+1.10%) |
Feb 08, 2019 | 15.42 | 15.49 | 15.35 | 15.49 | 133,500 | +0.09(+0.58%) |
Feb 07, 2019 | 15.67 | 15.67 | 15.32 | 15.40 | 174,782 | -0.30(-1.91%) |
Feb 06, 2019 | 15.72 | 15.74 | 15.62 | 15.70 | 83,236 | -0.01(-0.06%) |
Feb 05, 2019 | 15.58 | 15.78 | 15.57 | 15.71 | 127,433 | +0.03(+0.19%) |
Feb 04, 2019 | 15.46 | 15.72 | 15.39 | 15.68 | 106,266 | +0.09(+0.58%) |
Feb 01, 2019 | 15.61 | 15.71 | 15.49 | 15.59 | 307,400 | -0.25(-1.58%) |
Jan 31, 2019 | 15.89 | 15.89 | 15.72 | 15.84 | 264,033 | -0.11(-0.69%) |
Jan 30, 2019 | 15.82 | 15.95 | 15.67 | 15.95 | 245,207 | +0.20(+1.27%) |
Jan 29, 2019 | 15.85 | 15.89 | 15.64 | 15.75 | 220,032 | -0.14(-0.88%) |
Jan 28, 2019 | 15.75 | 15.94 | 15.70 | 15.89 | 469,655 | +0.08(+0.51%) |
Jan 25, 2019 | 15.57 | 15.81 | 15.50 | 15.81 | 805,100 | +0.34(+2.20%) |
Jan 24, 2019 | 15.45 | 15.52 | 15.35 | 15.47 | 232,837 | -0.06(-0.39%) |
Jan 23, 2019 | 15.44 | 15.53 | 15.38 | 15.53 | 104,474 | +0.28(+1.84%) |
Jan 22, 2019 | 15.39 | 15.47 | 15.14 | 15.25 | 267,425 | -0.22(-1.42%) |
Jan 18, 2019 | 15.48 | 15.50 | 15.36 | 15.47 | 213,800 | +0.08(+0.52%) |
Jan 17, 2019 | 15.34 | 15.43 | 15.21 | 15.39 | 247,768 | +0.02(+0.13%) |
Jan 16, 2019 | 15.42 | 15.43 | 15.33 | 15.37 | 123,983 | +0.01(+0.07%) |
Jan 15, 2019 | 15.24 | 15.41 | 15.24 | 15.36 | 277,971 | +0.13(+0.85%) |
Jan 14, 2019 | 15.25 | 15.25 | 15.11 | 15.23 | 205,917 | -0.07(-0.46%) |
Jan 11, 2019 | 15.21 | 15.30 | 15.10 | 15.30 | 86,100 | +0.01(+0.07%) |
Jan 10, 2019 | 15.15 | 15.29 | 15.09 | 15.29 | 156,801 | +0.14(+0.92%) |
Jan 09, 2019 | 15.04 | 15.21 | 15.02 | 15.15 | 149,097 | +0.19(+1.27%) |
Jan 08, 2019 | 15.02 | 15.05 | 14.81 | 14.96 | 120,873 | -0.08(-0.53%) |
Jan 07, 2019 | 14.94 | 15.09 | 14.84 | 15.04 | 264,350 | +0.13(+0.87%) |
Jan 04, 2019 | 14.64 | 14.92 | 14.61 | 14.91 | 187,600 | +0.43(+2.97%) |
Jan 03, 2019 | 14.76 | 14.83 | 14.40 | 14.48 | 203,255 | -0.42(-2.82%) |
Jan 02, 2019 | 14.69 | 15.11 | 14.65 | 14.90 | 267,903 | +0.15(+1.02%) |
Dec 31, 2018 | 14.85 | 14.97 | 14.70 | 14.75 | 237,500 | -0.10(-0.67%) |
Dec 28, 2018 | 14.88 | 14.97 | 14.75 | 14.85 | 262,800 | -0.05(-0.34%) |
Dec 27, 2018 | 14.85 | 14.92 | 14.68 | 14.90 | 178,781 | -0.03(-0.20%) |
Dec 26, 2018 | 14.56 | 14.93 | 14.54 | 14.93 | 168,907 | +0.37(+2.54%) |
Dec 24, 2018 | 14.55 | 14.80 | 14.52 | 14.56 | 84,900 | -0.07(-0.48%) |
Dec 21, 2018 | 14.95 | 15.03 | 14.58 | 14.63 | 220,500 | -0.32(-2.14%) |
Dec 20, 2018 | 14.93 | 15.11 | 14.93 | 14.95 | 154,723 | +0.14(+0.96%) |
Dec 19, 2018 | 15.02 | 15.22 | 14.70 | 14.81 | 238,216 | -0.33(-2.16%) |
Dec 18, 2018 | 15.13 | 15.27 | 15.10 | 15.14 | 118,757 | +0.02(+0.13%) |
Dec 17, 2018 | 15.36 | 15.36 | 15.07 | 15.12 | 258,929 | -0.31(-1.99%) |
Dec 14, 2018 | 15.53 | 15.64 | 15.39 | 15.42 | 161,721 | -0.22(-1.40%) |
Dec 13, 2018 | 15.67 | 15.73 | 15.61 | 15.64 | 136,845 | -0.07(-0.44%) |
Dec 12, 2018 | 15.59 | 15.81 | 15.59 | 15.71 | 203,509 | +0.26(+1.67%) |
Dec 11, 2018 | 15.47 | 15.57 | 15.37 | 15.45 | 165,804 | -0.02(-0.13%) |
Dec 10, 2018 | 15.45 | 15.58 | 15.18 | 15.47 | 438,980 | +0.03(+0.19%) |
Dec 07, 2018 | 15.75 | 15.82 | 15.37 | 15.44 | 241,775 | -0.27(-1.70%) |
Dec 06, 2018 | 15.51 | 15.75 | 15.33 | 15.71 | 292,813 | +0.14(+0.89%) |
Dec 04, 2018 | 15.83 | 15.91 | 15.56 | 15.57 | 269,199 | -0.26(-1.63%) |