Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.58 | 14.74 | 14.55 | 14.58 | 6,609,826 | +0.04(+0.26%) |
Feb 27, 2019 | 14.35 | 14.55 | 14.28 | 14.54 | 5,074,578 | +0.19(+1.31%) |
Feb 26, 2019 | 14.24 | 14.46 | 14.21 | 14.35 | 4,785,459 | +0.05(+0.37%) |
Feb 25, 2019 | 14.45 | 14.63 | 14.28 | 14.30 | 4,328,481 | -0.05(-0.37%) |
Feb 22, 2019 | 14.25 | 14.39 | 14.19 | 14.35 | 4,405,264 | +0.17(+1.17%) |
Feb 21, 2019 | 14.38 | 14.43 | 14.12 | 14.19 | 4,788,802 | -0.16(-1.10%) |
Feb 20, 2019 | 14.22 | 14.41 | 14.17 | 14.35 | 5,060,222 | +0.10(+0.69%) |
Feb 19, 2019 | 14.12 | 14.31 | 14.03 | 14.25 | 4,497,007 | +0.04(+0.26%) |
Feb 15, 2019 | 13.90 | 14.23 | 13.83 | 14.21 | 6,093,522 | +0.44(+3.23%) |
Feb 14, 2019 | 13.81 | 13.84 | 13.51 | 13.77 | 4,537,403 | -0.15(-1.08%) |
Feb 13, 2019 | 13.91 | 14.11 | 13.87 | 13.92 | 4,714,398 | +0.15(+1.09%) |
Feb 12, 2019 | 13.64 | 13.79 | 13.59 | 13.77 | 6,787,403 | +0.28(+2.09%) |
Feb 11, 2019 | 13.45 | 13.51 | 13.33 | 13.48 | 5,549,284 | +0.14(+1.06%) |
Feb 08, 2019 | 13.53 | 13.60 | 13.12 | 13.34 | 5,826,640 | -0.27(-2.01%) |
Feb 07, 2019 | 13.75 | 13.93 | 13.42 | 13.62 | 5,814,108 | -0.16(-1.13%) |
Feb 06, 2019 | 13.86 | 14.00 | 13.74 | 13.77 | 5,512,970 | -0.10(-0.75%) |
Feb 05, 2019 | 13.81 | 13.90 | 13.69 | 13.88 | 5,032,255 | +0.10(+0.75%) |
Feb 04, 2019 | 13.67 | 13.84 | 13.51 | 13.77 | 5,397,235 | +0.16(+1.20%) |
Feb 01, 2019 | 13.60 | 13.76 | 13.46 | 13.61 | 7,389,099 | +0.10(+0.77%) |
Jan 31, 2019 | 13.64 | 13.74 | 13.38 | 13.51 | 14,263,643 | -0.27(-1.99%) |
Jan 30, 2019 | 13.91 | 14.02 | 13.37 | 13.78 | 10,127,821 | -0.35(-2.47%) |
Jan 29, 2019 | 14.37 | 14.45 | 14.09 | 14.13 | 5,769,152 | -0.27(-1.85%) |
Jan 28, 2019 | 14.03 | 14.45 | 13.99 | 14.40 | 7,566,701 | +0.30(+2.10%) |
Jan 25, 2019 | 14.08 | 14.22 | 13.95 | 14.10 | 8,490,861 | +0.18(+1.28%) |
Jan 24, 2019 | 13.77 | 14.01 | 13.74 | 13.92 | 5,896,633 | +0.13(+0.91%) |
Jan 23, 2019 | 13.93 | 13.97 | 13.62 | 13.79 | 5,001,776 | -0.07(-0.53%) |
Jan 22, 2019 | 13.93 | 13.94 | 13.72 | 13.87 | 6,169,870 | -0.10(-0.69%) |
Jan 18, 2019 | 13.84 | 14.08 | 13.74 | 13.97 | 6,316,612 | +0.28(+2.06%) |
Jan 17, 2019 | 13.44 | 13.79 | 13.29 | 13.68 | 6,579,359 | +0.11(+0.82%) |
Jan 16, 2019 | 13.30 | 13.67 | 13.24 | 13.57 | 5,756,801 | +0.38(+2.86%) |
Jan 15, 2019 | 13.00 | 13.21 | 12.95 | 13.19 | 4,839,663 | +0.19(+1.43%) |
Jan 14, 2019 | 12.82 | 13.12 | 12.70 | 13.01 | 7,030,115 | +0.13(+0.98%) |
Jan 11, 2019 | 12.81 | 13.08 | 12.68 | 12.88 | 8,201,356 | -0.13(-0.97%) |
Jan 10, 2019 | 12.84 | 13.15 | 12.82 | 13.01 | 6,807,772 | +0.17(+1.33%) |
Jan 09, 2019 | 12.80 | 13.02 | 12.73 | 12.84 | 5,338,251 | +0.03(+0.23%) |
Jan 08, 2019 | 13.05 | 13.21 | 12.74 | 12.81 | 5,393,651 | -0.14(-1.09%) |
Jan 07, 2019 | 12.74 | 13.14 | 12.61 | 12.95 | 5,240,620 | +0.16(+1.22%) |
Jan 04, 2019 | 12.42 | 12.85 | 12.32 | 12.79 | 6,801,187 | +0.62(+5.05%) |
Jan 03, 2019 | 12.42 | 12.48 | 12.13 | 12.18 | 8,094,974 | -0.30(-2.43%) |
Jan 02, 2019 | 12.17 | 12.63 | 12.10 | 12.48 | 7,045,049 | +0.07(+0.60%) |
Dec 31, 2018 | 12.25 | 12.47 | 12.16 | 12.41 | 5,127,298 | +0.14(+1.15%) |
Dec 28, 2018 | 12.42 | 12.57 | 12.18 | 12.27 | 7,638,806 | -0.12(-0.96%) |
Dec 27, 2018 | 11.99 | 12.39 | 11.80 | 12.39 | 6,269,162 | +0.17(+1.40%) |
Dec 26, 2018 | 11.71 | 12.22 | 11.40 | 12.22 | 7,727,569 | +0.57(+4.90%) |
Dec 24, 2018 | 11.87 | 12.01 | 11.59 | 11.65 | 3,757,887 | -0.21(-1.81%) |
Dec 21, 2018 | 12.06 | 12.39 | 11.84 | 11.86 | 13,608,176 | -0.21(-1.78%) |
Dec 20, 2018 | 12.13 | 12.45 | 11.92 | 12.08 | 11,641,917 | -0.10(-0.79%) |
Dec 19, 2018 | 12.50 | 12.73 | 12.08 | 12.17 | 7,747,256 | -0.41(-3.24%) |
Dec 18, 2018 | 12.66 | 12.89 | 12.45 | 12.58 | 6,482,113 | -0.02(-0.18%) |
Dec 17, 2018 | 12.56 | 13.01 | 12.47 | 12.60 | 7,646,358 | +0.04(+0.29%) |
Dec 14, 2018 | 12.66 | 12.94 | 12.50 | 12.56 | 6,861,894 | -0.21(-1.68%) |
Dec 13, 2018 | 13.08 | 13.15 | 12.70 | 12.78 | 5,619,842 | -0.30(-2.27%) |
Dec 12, 2018 | 13.05 | 13.36 | 12.86 | 13.08 | 6,937,433 | +0.18(+1.38%) |
Dec 11, 2018 | 13.43 | 13.53 | 12.81 | 12.90 | 10,313,557 | -0.41(-3.06%) |
Dec 10, 2018 | 13.62 | 13.74 | 13.06 | 13.31 | 8,297,599 | -0.42(-3.08%) |
Dec 07, 2018 | 14.01 | 14.29 | 13.63 | 13.73 | 8,446,612 | -0.26(-1.85%) |
Dec 06, 2018 | 14.17 | 14.23 | 13.71 | 13.99 | 11,479,561 | -0.49(-3.38%) |
Dec 04, 2018 | 15.06 | 15.18 | 14.34 | 14.48 | 15,420,342 | -0.83(-5.42%) |