Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.95 | 15.95 | 15.39 | 15.65 | 439,604 | -0.28(-1.74%) |
Feb 27, 2019 | 16.00 | 16.19 | 15.57 | 15.93 | 621,230 | -0.03(-0.18%) |
Feb 26, 2019 | 16.40 | 16.59 | 15.92 | 15.96 | 381,528 | -0.45(-2.74%) |
Feb 25, 2019 | 16.17 | 16.70 | 16.08 | 16.41 | 385,561 | +0.17(+1.06%) |
Feb 22, 2019 | 16.33 | 16.45 | 16.07 | 16.23 | 356,766 | +0.10(+0.59%) |
Feb 21, 2019 | 16.55 | 16.73 | 15.82 | 16.14 | 591,456 | -0.58(-3.49%) |
Feb 20, 2019 | 16.22 | 16.91 | 16.01 | 16.72 | 685,883 | +0.53(+3.24%) |
Feb 19, 2019 | 16.13 | 16.41 | 16.02 | 16.20 | 385,520 | -0.05(-0.29%) |
Feb 15, 2019 | 16.23 | 16.42 | 16.01 | 16.24 | 372,988 | +0.21(+1.31%) |
Feb 14, 2019 | 15.94 | 16.27 | 15.82 | 16.03 | 394,486 | +0.05(+0.30%) |
Feb 13, 2019 | 15.52 | 16.02 | 15.30 | 15.99 | 498,937 | +0.53(+3.40%) |
Feb 12, 2019 | 15.47 | 15.68 | 15.21 | 15.46 | 505,011 | +0.17(+1.13%) |
Feb 11, 2019 | 14.57 | 15.29 | 14.54 | 15.29 | 296,709 | +0.65(+4.44%) |
Feb 08, 2019 | 14.71 | 14.81 | 14.47 | 14.64 | 540,121 | -0.09(-0.58%) |
Feb 07, 2019 | 15.06 | 15.17 | 14.36 | 14.72 | 696,124 | -0.65(-4.23%) |
Feb 06, 2019 | 15.19 | 15.56 | 14.53 | 15.37 | 728,692 | +0.11(+0.69%) |
Feb 05, 2019 | 15.29 | 15.64 | 15.13 | 15.27 | 724,179 | -0.02(-0.12%) |
Feb 04, 2019 | 14.64 | 15.35 | 14.59 | 15.29 | 512,973 | +0.46(+3.09%) |
Feb 01, 2019 | 14.64 | 15.26 | 14.40 | 14.83 | 378,220 | +0.30(+2.04%) |
Jan 31, 2019 | 14.50 | 14.69 | 14.37 | 14.53 | 241,308 | +0.03(+0.20%) |
Jan 30, 2019 | 14.58 | 14.68 | 14.10 | 14.50 | 322,961 | +0.09(+0.60%) |
Jan 29, 2019 | 14.46 | 14.72 | 14.32 | 14.42 | 281,248 | +0.08(+0.53%) |
Jan 28, 2019 | 14.56 | 14.74 | 14.23 | 14.34 | 563,635 | -0.60(-4.03%) |
Jan 25, 2019 | 14.65 | 15.06 | 14.48 | 14.94 | 523,795 | +0.52(+3.58%) |
Jan 24, 2019 | 13.77 | 14.56 | 13.77 | 14.43 | 728,572 | +0.63(+4.57%) |
Jan 23, 2019 | 14.58 | 14.82 | 13.64 | 13.80 | 832,845 | -0.47(-3.28%) |
Jan 22, 2019 | 14.34 | 14.44 | 13.73 | 14.27 | 818,505 | -0.29(-1.97%) |
Jan 18, 2019 | 14.15 | 14.94 | 14.12 | 14.55 | 957,587 | +0.56(+4.03%) |
Jan 17, 2019 | 13.28 | 14.22 | 13.28 | 13.99 | 846,691 | +0.43(+3.17%) |
Jan 16, 2019 | 13.01 | 13.69 | 13.00 | 13.56 | 1,137,351 | +0.54(+4.18%) |
Jan 15, 2019 | 12.92 | 13.15 | 12.73 | 13.01 | 734,537 | +0.24(+1.87%) |
Jan 14, 2019 | 12.42 | 13.21 | 12.41 | 12.78 | 725,944 | +0.13(+1.06%) |
Jan 11, 2019 | 12.98 | 13.10 | 12.42 | 12.64 | 427,094 | -0.49(-3.71%) |
Jan 10, 2019 | 12.92 | 13.22 | 12.67 | 13.13 | 745,044 | -0.04(-0.29%) |
Jan 09, 2019 | 12.69 | 13.34 | 12.54 | 13.17 | 937,549 | +0.68(+5.43%) |
Jan 08, 2019 | 13.38 | 13.38 | 12.35 | 12.49 | 699,514 | -0.69(-5.22%) |
Jan 07, 2019 | 13.05 | 13.39 | 12.86 | 13.18 | 603,057 | +0.14(+1.10%) |
Jan 04, 2019 | 12.95 | 13.55 | 12.88 | 13.03 | 895,109 | +0.40(+3.18%) |
Jan 03, 2019 | 12.79 | 13.14 | 12.29 | 12.63 | 384,228 | -0.22(-1.71%) |
Jan 02, 2019 | 12.04 | 12.85 | 11.91 | 12.85 | 738,375 | +0.48(+3.86%) |
Dec 31, 2018 | 12.46 | 12.46 | 11.95 | 12.37 | 428,350 | +0.05(+0.39%) |
Dec 28, 2018 | 12.61 | 12.87 | 12.31 | 12.33 | 298,892 | -0.20(-1.60%) |
Dec 27, 2018 | 12.55 | 12.84 | 12.12 | 12.53 | 558,186 | -0.39(-3.03%) |
Dec 26, 2018 | 12.42 | 12.92 | 11.77 | 12.92 | 506,234 | +0.56(+4.56%) |
Dec 24, 2018 | 12.48 | 12.70 | 12.35 | 12.36 | 464,142 | -0.27(-2.12%) |
Dec 21, 2018 | 13.20 | 13.30 | 12.51 | 12.62 | 1,466,522 | -0.59(-4.48%) |
Dec 20, 2018 | 13.48 | 13.97 | 13.14 | 13.21 | 607,333 | -0.43(-3.15%) |
Dec 19, 2018 | 14.83 | 14.95 | 13.50 | 13.64 | 541,085 | -1.13(-7.63%) |
Dec 18, 2018 | 15.02 | 15.18 | 14.62 | 14.77 | 481,462 | -0.14(-0.96%) |
Dec 17, 2018 | 14.80 | 15.30 | 14.69 | 14.92 | 823,715 | +0.09(+0.58%) |
Dec 14, 2018 | 15.01 | 15.27 | 14.63 | 14.83 | 628,554 | -0.35(-2.33%) |
Dec 13, 2018 | 15.46 | 15.58 | 14.96 | 15.18 | 529,395 | -0.34(-2.22%) |
Dec 12, 2018 | 15.29 | 15.87 | 15.29 | 15.53 | 611,259 | +0.43(+2.85%) |
Dec 11, 2018 | 14.98 | 15.55 | 14.83 | 15.10 | 860,812 | +0.43(+2.93%) |
Dec 10, 2018 | 14.60 | 14.89 | 14.31 | 14.67 | 601,741 | -0.14(-0.97%) |
Dec 07, 2018 | 15.37 | 15.72 | 14.67 | 14.81 | 1,123,255 | +0.01(+0.06%) |
Dec 06, 2018 | 14.84 | 15.39 | 14.73 | 14.80 | 1,148,220 | -0.43(-2.82%) |
Dec 04, 2018 | 16.82 | 16.82 | 14.99 | 15.23 | 1,006,363 | -1.61(-9.56%) |