Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.27 | 14.45 | 14.05 | 14.14 | 1,901,035 | -0.18(-1.26%) |
Feb 27, 2019 | 14.00 | 14.47 | 13.93 | 14.32 | 1,679,301 | +0.34(+2.43%) |
Feb 26, 2019 | 13.69 | 14.13 | 13.67 | 13.98 | 2,182,717 | +0.28(+2.04%) |
Feb 25, 2019 | 13.63 | 13.98 | 13.46 | 13.70 | 1,809,674 | +0.12(+0.88%) |
Feb 22, 2019 | 13.47 | 13.69 | 13.35 | 13.58 | 1,049,500 | +0.13(+0.97%) |
Feb 21, 2019 | 13.72 | 13.78 | 13.41 | 13.45 | 1,192,254 | -0.24(-1.75%) |
Feb 20, 2019 | 13.45 | 13.98 | 13.40 | 13.69 | 2,505,696 | +0.30(+2.24%) |
Feb 19, 2019 | 13.45 | 13.53 | 13.22 | 13.39 | 2,139,818 | -0.06(-0.45%) |
Feb 15, 2019 | 13.10 | 13.52 | 13.10 | 13.45 | 1,762,400 | +0.40(+3.07%) |
Feb 14, 2019 | 12.97 | 13.25 | 12.85 | 13.05 | 2,193,304 | -0.01(-0.08%) |
Feb 13, 2019 | 13.14 | 13.18 | 12.86 | 13.06 | 1,900,575 | -0.05(-0.38%) |
Feb 12, 2019 | 13.04 | 13.30 | 13.04 | 13.11 | 1,550,124 | +0.14(+1.08%) |
Feb 11, 2019 | 12.93 | 13.02 | 12.69 | 12.97 | 2,509,071 | +0.14(+1.09%) |
Feb 08, 2019 | 13.40 | 13.41 | 12.79 | 12.83 | 2,530,000 | -0.61(-4.54%) |
Feb 07, 2019 | 13.63 | 13.63 | 13.34 | 13.44 | 1,590,050 | -0.25(-1.83%) |
Feb 06, 2019 | 14.41 | 14.41 | 13.67 | 13.69 | 1,622,100 | -0.15(-1.08%) |
Feb 05, 2019 | 13.58 | 13.91 | 13.57 | 13.84 | 1,890,840 | +0.26(+1.91%) |
Feb 04, 2019 | 13.56 | 13.63 | 13.41 | 13.58 | 2,356,633 | -0.03(-0.22%) |
Feb 01, 2019 | 13.80 | 13.96 | 13.52 | 13.61 | 2,590,400 | -0.25(-1.80%) |
Jan 31, 2019 | 13.16 | 14.22 | 13.16 | 13.86 | 3,986,320 | +0.58(+4.37%) |
Jan 30, 2019 | 14.32 | 14.80 | 13.19 | 13.28 | 6,082,298 | -1.44(-9.78%) |
Jan 29, 2019 | 15.45 | 15.45 | 14.68 | 14.72 | 2,222,565 | -0.74(-4.79%) |
Jan 28, 2019 | 14.80 | 15.51 | 14.67 | 15.46 | 2,639,910 | +0.51(+3.41%) |
Jan 25, 2019 | 15.56 | 15.59 | 14.93 | 14.95 | 1,639,100 | -0.46(-2.99%) |
Jan 24, 2019 | 15.34 | 15.46 | 15.20 | 15.41 | 1,440,434 | +0.07(+0.46%) |
Jan 23, 2019 | 15.50 | 15.54 | 14.91 | 15.34 | 2,014,027 | -0.13(-0.84%) |
Jan 22, 2019 | 16.11 | 16.20 | 15.40 | 15.47 | 2,124,295 | -0.74(-4.57%) |
Jan 18, 2019 | 15.95 | 16.26 | 15.91 | 16.21 | 1,315,000 | +0.36(+2.27%) |
Jan 17, 2019 | 15.71 | 15.89 | 15.53 | 15.85 | 1,295,162 | +0.07(+0.44%) |
Jan 16, 2019 | 16.06 | 16.16 | 15.63 | 15.78 | 2,349,978 | -0.27(-1.68%) |
Jan 15, 2019 | 15.86 | 16.07 | 15.71 | 16.05 | 1,030,790 | +0.20(+1.26%) |
Jan 14, 2019 | 15.88 | 15.89 | 15.59 | 15.85 | 1,188,436 | -0.13(-0.81%) |
Jan 11, 2019 | 15.54 | 16.18 | 15.45 | 15.98 | 1,456,900 | +0.43(+2.77%) |
Jan 10, 2019 | 15.86 | 15.86 | 15.37 | 15.55 | 2,257,620 | -0.53(-3.30%) |
Jan 09, 2019 | 15.75 | 16.39 | 15.70 | 16.08 | 2,333,039 | +0.40(+2.55%) |
Jan 08, 2019 | 15.54 | 15.90 | 15.30 | 15.68 | 2,336,541 | +0.30(+1.95%) |
Jan 07, 2019 | 14.88 | 15.74 | 14.88 | 15.38 | 2,840,642 | +0.38(+2.53%) |
Jan 04, 2019 | 14.36 | 15.02 | 14.22 | 15.00 | 2,017,500 | +0.84(+5.93%) |
Jan 03, 2019 | 13.99 | 14.55 | 13.91 | 14.16 | 1,607,099 | +0.07(+0.50%) |
Jan 02, 2019 | 13.32 | 14.26 | 13.31 | 14.09 | 2,037,680 | +0.55(+4.06%) |
Dec 31, 2018 | 13.48 | 13.64 | 13.26 | 13.54 | 2,299,900 | +0.14(+1.04%) |
Dec 28, 2018 | 13.05 | 13.63 | 13.03 | 13.40 | 2,151,900 | +0.37(+2.84%) |
Dec 27, 2018 | 13.23 | 13.38 | 12.54 | 13.03 | 2,338,520 | -0.55(-4.05%) |
Dec 26, 2018 | 12.75 | 13.59 | 12.72 | 13.58 | 1,602,887 | +0.90(+7.10%) |
Dec 24, 2018 | 12.57 | 12.99 | 12.48 | 12.68 | 1,366,900 | -0.01(-0.08%) |
Dec 21, 2018 | 13.25 | 13.47 | 12.68 | 12.69 | 3,720,000 | -0.63(-4.73%) |
Dec 20, 2018 | 13.69 | 13.79 | 12.95 | 13.32 | 3,178,059 | -0.42(-3.06%) |
Dec 19, 2018 | 14.08 | 14.30 | 13.66 | 13.74 | 2,345,628 | -0.31(-2.21%) |
Dec 18, 2018 | 14.14 | 14.32 | 13.94 | 14.05 | 2,384,925 | +0.01(+0.07%) |
Dec 17, 2018 | 14.57 | 14.79 | 13.85 | 14.04 | 3,294,072 | -0.65(-4.42%) |
Dec 14, 2018 | 14.93 | 15.27 | 14.60 | 14.69 | 2,117,500 | -0.41(-2.72%) |
Dec 13, 2018 | 15.01 | 15.42 | 14.87 | 15.10 | 2,745,634 | +0.04(+0.27%) |
Dec 12, 2018 | 15.53 | 15.70 | 15.02 | 15.06 | 3,199,912 | -0.33(-2.14%) |
Dec 11, 2018 | 15.78 | 15.92 | 15.12 | 15.39 | 2,142,716 | -0.16(-1.03%) |
Dec 10, 2018 | 15.71 | 15.83 | 15.05 | 15.55 | 2,931,238 | -0.10(-0.64%) |
Dec 07, 2018 | 16.45 | 16.62 | 15.49 | 15.65 | 3,920,700 | -0.67(-4.11%) |
Dec 06, 2018 | 16.80 | 17.27 | 15.40 | 16.32 | 5,527,676 | -0.10(-0.61%) |
Dec 04, 2018 | 17.49 | 17.52 | 16.34 | 16.42 | 2,935,000 | -1.01(-5.79%) |