Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.89 | 14.95 | 13.49 | 13.50 | 5,093,156 | -2.85(-17.43%) |
Feb 27, 2019 | 16.37 | 16.81 | 15.93 | 16.35 | 949,710 | -0.18(-1.09%) |
Feb 26, 2019 | 16.82 | 17.05 | 16.08 | 16.53 | 1,008,367 | -0.27(-1.64%) |
Feb 25, 2019 | 15.66 | 16.85 | 15.50 | 16.80 | 2,068,446 | +1.38(+8.98%) |
Feb 22, 2019 | 13.00 | 15.49 | 12.90 | 15.42 | 3,756,700 | +0.82(+5.62%) |
Feb 21, 2019 | 14.78 | 15.10 | 14.24 | 14.60 | 2,172,201 | -0.05(-0.34%) |
Feb 20, 2019 | 14.95 | 15.65 | 14.61 | 14.65 | 1,261,137 | -0.28(-1.88%) |
Feb 19, 2019 | 15.04 | 15.08 | 14.10 | 14.93 | 1,598,268 | -0.10(-0.67%) |
Feb 15, 2019 | 14.81 | 15.05 | 14.63 | 15.03 | 614,800 | +0.31(+2.11%) |
Feb 14, 2019 | 14.83 | 14.98 | 14.37 | 14.72 | 820,747 | -0.22(-1.47%) |
Feb 13, 2019 | 14.58 | 15.22 | 14.58 | 14.94 | 788,196 | +0.28(+1.91%) |
Feb 12, 2019 | 15.45 | 15.45 | 14.42 | 14.66 | 2,229,799 | -1.11(-7.04%) |
Feb 11, 2019 | 15.96 | 16.00 | 15.34 | 15.77 | 549,190 | -0.11(-0.69%) |
Feb 08, 2019 | 15.66 | 16.09 | 15.59 | 15.88 | 563,000 | +0.06(+0.38%) |
Feb 07, 2019 | 17.25 | 17.31 | 15.65 | 15.82 | 1,334,356 | -1.57(-9.03%) |
Feb 06, 2019 | 17.31 | 17.71 | 17.22 | 17.39 | 366,496 | +0.10(+0.58%) |
Feb 05, 2019 | 17.78 | 18.00 | 17.12 | 17.29 | 538,965 | -0.50(-2.81%) |
Feb 04, 2019 | 17.28 | 18.04 | 17.16 | 17.79 | 742,736 | +0.50(+2.89%) |
Feb 01, 2019 | 17.37 | 17.66 | 17.20 | 17.29 | 395,100 | -0.09(-0.52%) |
Jan 31, 2019 | 17.39 | 17.86 | 17.15 | 17.38 | 519,124 | +0.06(+0.35%) |
Jan 30, 2019 | 17.04 | 17.47 | 16.16 | 17.32 | 670,498 | +0.47(+2.79%) |
Jan 29, 2019 | 16.93 | 17.19 | 16.79 | 16.85 | 411,767 | -0.04(-0.24%) |
Jan 28, 2019 | 17.09 | 17.49 | 16.71 | 16.89 | 587,343 | -0.56(-3.21%) |
Jan 25, 2019 | 16.76 | 17.74 | 16.71 | 17.45 | 805,100 | +0.73(+4.37%) |
Jan 24, 2019 | 16.34 | 16.81 | 16.11 | 16.72 | 520,883 | +0.51(+3.15%) |
Jan 23, 2019 | 16.41 | 16.62 | 16.01 | 16.21 | 383,438 | -0.06(-0.37%) |
Jan 22, 2019 | 16.12 | 16.66 | 16.05 | 16.27 | 680,358 | -0.32(-1.93%) |
Jan 18, 2019 | 16.22 | 17.05 | 15.93 | 16.59 | 839,300 | +0.55(+3.43%) |
Jan 17, 2019 | 15.89 | 16.24 | 15.45 | 16.04 | 568,324 | +0.09(+0.56%) |
Jan 16, 2019 | 16.18 | 16.29 | 15.84 | 15.95 | 377,186 | -0.21(-1.30%) |
Jan 15, 2019 | 16.00 | 16.36 | 15.68 | 16.16 | 324,379 | +0.21(+1.32%) |
Jan 14, 2019 | 16.22 | 16.30 | 15.59 | 15.95 | 426,509 | -0.44(-2.68%) |
Jan 11, 2019 | 16.21 | 16.48 | 15.91 | 16.39 | 516,800 | +0.12(+0.74%) |
Jan 10, 2019 | 16.01 | 16.49 | 16.01 | 16.27 | 384,593 | +0.15(+0.93%) |
Jan 09, 2019 | 16.22 | 16.57 | 15.91 | 16.12 | 597,419 | +0.11(+0.69%) |
Jan 08, 2019 | 15.90 | 16.39 | 15.77 | 16.01 | 477,534 | +0.33(+2.10%) |
Jan 07, 2019 | 15.68 | 16.03 | 15.33 | 15.68 | 547,591 | +0.14(+0.90%) |
Jan 04, 2019 | 15.33 | 15.77 | 15.16 | 15.54 | 765,300 | +0.48(+3.19%) |
Jan 03, 2019 | 15.51 | 15.80 | 15.02 | 15.06 | 398,444 | -0.82(-5.16%) |
Jan 02, 2019 | 15.00 | 16.29 | 14.85 | 15.88 | 478,337 | +0.45(+2.92%) |
Dec 31, 2018 | 15.11 | 15.54 | 14.41 | 15.43 | 774,000 | +0.40(+2.66%) |
Dec 28, 2018 | 14.94 | 15.32 | 14.57 | 15.03 | 662,400 | +0.11(+0.74%) |
Dec 27, 2018 | 14.72 | 15.43 | 14.33 | 14.92 | 651,678 | -0.01(-0.07%) |
Dec 26, 2018 | 14.00 | 14.98 | 13.89 | 14.93 | 667,402 | +1.09(+7.88%) |
Dec 24, 2018 | 14.00 | 14.47 | 13.42 | 13.84 | 842,500 | -0.69(-4.75%) |
Dec 21, 2018 | 15.20 | 15.40 | 14.14 | 14.53 | 1,762,900 | -0.69(-4.53%) |
Dec 20, 2018 | 14.88 | 15.97 | 14.88 | 15.22 | 932,243 | +0.31(+2.08%) |
Dec 19, 2018 | 15.41 | 16.10 | 14.63 | 14.91 | 1,467,939 | -0.50(-3.24%) |
Dec 18, 2018 | 17.31 | 17.68 | 15.14 | 15.41 | 1,744,817 | -1.70(-9.94%) |
Dec 17, 2018 | 17.50 | 17.98 | 16.93 | 17.11 | 837,919 | -0.49(-2.78%) |
Dec 14, 2018 | 18.92 | 19.07 | 17.55 | 17.60 | 934,100 | -1.50(-7.85%) |
Dec 13, 2018 | 20.03 | 20.13 | 19.02 | 19.10 | 406,890 | -0.74(-3.73%) |
Dec 12, 2018 | 20.04 | 20.20 | 19.54 | 19.84 | 441,102 | +0.07(+0.35%) |
Dec 11, 2018 | 20.00 | 20.32 | 19.25 | 19.77 | 506,664 | +0.03(+0.15%) |
Dec 10, 2018 | 19.08 | 19.82 | 18.94 | 19.74 | 511,524 | +0.60(+3.13%) |
Dec 07, 2018 | 19.93 | 20.39 | 19.05 | 19.14 | 834,800 | -0.88(-4.40%) |
Dec 06, 2018 | 20.61 | 20.82 | 18.68 | 20.02 | 973,615 | -1.14(-5.39%) |
Dec 04, 2018 | 21.50 | 21.91 | 21.04 | 21.16 | 614,500 | -0.42(-1.95%) |