Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.08 | 15.10 | 14.64 | 14.65 | 972,818 | -0.50(-3.30%) |
Feb 27, 2019 | 15.28 | 15.35 | 14.61 | 15.15 | 678,254 | -0.28(-1.78%) |
Feb 26, 2019 | 15.58 | 15.74 | 15.41 | 15.43 | 437,886 | -0.23(-1.50%) |
Feb 25, 2019 | 15.58 | 15.78 | 15.51 | 15.66 | 527,096 | +0.25(+1.62%) |
Feb 22, 2019 | 14.99 | 15.51 | 14.78 | 15.41 | 839,600 | +0.55(+3.70%) |
Feb 21, 2019 | 14.78 | 14.95 | 14.73 | 14.87 | 549,640 | +0.06(+0.41%) |
Feb 20, 2019 | 14.62 | 14.91 | 14.62 | 14.80 | 730,126 | +0.17(+1.20%) |
Feb 19, 2019 | 14.39 | 14.68 | 14.14 | 14.63 | 588,582 | +0.18(+1.21%) |
Feb 15, 2019 | 14.47 | 14.62 | 14.26 | 14.46 | 417,800 | +0.05(+0.38%) |
Feb 14, 2019 | 14.27 | 14.58 | 14.25 | 14.40 | 412,696 | +0.11(+0.73%) |
Feb 13, 2019 | 14.29 | 14.47 | 14.18 | 14.29 | 550,190 | +0.07(+0.49%) |
Feb 12, 2019 | 14.13 | 14.36 | 14.13 | 14.22 | 584,610 | +0.24(+1.72%) |
Feb 11, 2019 | 13.91 | 14.23 | 13.69 | 13.98 | 436,524 | -0.04(-0.25%) |
Feb 08, 2019 | 13.71 | 14.03 | 13.58 | 14.02 | 1,130,600 | +0.14(+1.05%) |
Feb 07, 2019 | 13.99 | 14.12 | 13.55 | 13.88 | 768,846 | -0.24(-1.70%) |
Feb 06, 2019 | 13.60 | 14.14 | 13.41 | 14.12 | 1,462,390 | +0.69(+5.14%) |
Feb 05, 2019 | 13.17 | 13.62 | 12.98 | 13.43 | 677,850 | +0.26(+1.94%) |
Feb 04, 2019 | 12.94 | 13.36 | 12.76 | 13.17 | 948,960 | +0.25(+1.93%) |
Feb 01, 2019 | 12.43 | 13.13 | 12.43 | 12.92 | 980,400 | +0.52(+4.15%) |
Jan 31, 2019 | 12.24 | 12.59 | 12.16 | 12.40 | 898,618 | +0.19(+1.60%) |
Jan 30, 2019 | 12.03 | 12.27 | 12.02 | 12.21 | 786,102 | +0.31(+2.56%) |
Jan 29, 2019 | 12.25 | 12.33 | 11.82 | 11.90 | 774,512 | -0.40(-3.21%) |
Jan 28, 2019 | 11.63 | 12.49 | 11.51 | 12.30 | 1,681,288 | +0.39(+3.27%) |
Jan 25, 2019 | 11.43 | 12.04 | 11.39 | 11.91 | 1,337,800 | +0.50(+4.34%) |
Jan 24, 2019 | 10.70 | 11.54 | 10.70 | 11.41 | 1,234,740 | +0.66(+6.14%) |
Jan 23, 2019 | 10.79 | 10.97 | 10.52 | 10.76 | 930,694 | -0.02(-0.19%) |
Jan 22, 2019 | 11.31 | 11.31 | 10.56 | 10.78 | 1,495,006 | -0.58(-5.11%) |
Jan 18, 2019 | 11.38 | 11.77 | 11.33 | 11.36 | 1,322,200 | -0.02(-0.18%) |
Jan 17, 2019 | 11.46 | 11.62 | 11.31 | 11.38 | 1,032,490 | -0.11(-0.96%) |
Jan 16, 2019 | 11.49 | 11.89 | 11.38 | 11.48 | 1,503,758 | +0.04(+0.35%) |
Jan 15, 2019 | 11.56 | 11.73 | 11.40 | 11.45 | 1,265,868 | -0.08(-0.74%) |
Jan 14, 2019 | 12.08 | 12.14 | 11.49 | 11.53 | 2,431,340 | -0.77(-6.26%) |
Jan 11, 2019 | 11.92 | 12.62 | 11.80 | 12.30 | 2,416,000 | +0.20(+1.61%) |
Jan 10, 2019 | 11.71 | 12.30 | 11.70 | 12.11 | 4,209,976 | +0.14(+1.21%) |
Jan 09, 2019 | 12.23 | 12.46 | 11.25 | 11.96 | 15,594,118 | -3.99(-25.04%) |
Jan 08, 2019 | 16.12 | 16.61 | 15.29 | 15.96 | 1,798,550 | +0.12(+0.76%) |
Jan 07, 2019 | 14.96 | 16.07 | 14.96 | 15.84 | 1,017,918 | +1.01(+6.81%) |
Jan 04, 2019 | 14.78 | 15.02 | 14.60 | 14.82 | 1,165,000 | +0.29(+2.00%) |
Jan 03, 2019 | 15.27 | 15.42 | 14.50 | 14.54 | 808,200 | -1.11(-7.09%) |
Jan 02, 2019 | 14.54 | 15.76 | 14.26 | 15.64 | 591,876 | +0.79(+5.35%) |
Dec 31, 2018 | 15.01 | 15.20 | 14.58 | 14.85 | 569,200 | +0.03(+0.20%) |
Dec 28, 2018 | 14.72 | 15.21 | 14.39 | 14.82 | 629,400 | +0.20(+1.33%) |
Dec 27, 2018 | 14.12 | 14.62 | 14.01 | 14.62 | 540,348 | +0.19(+1.28%) |
Dec 26, 2018 | 14.12 | 14.45 | 13.43 | 14.44 | 830,860 | +0.39(+2.81%) |
Dec 24, 2018 | 14.12 | 14.41 | 13.89 | 14.04 | 691,200 | -0.33(-2.30%) |
Dec 21, 2018 | 14.88 | 14.99 | 14.33 | 14.38 | 5,662,600 | -0.54(-3.62%) |
Dec 20, 2018 | 15.22 | 15.80 | 14.61 | 14.91 | 1,478,660 | -0.47(-3.02%) |
Dec 19, 2018 | 15.36 | 16.00 | 15.35 | 15.38 | 1,150,110 | -0.28(-1.79%) |
Dec 18, 2018 | 15.41 | 15.78 | 15.12 | 15.66 | 2,016,312 | +1.62(+11.50%) |
Dec 17, 2018 | 14.71 | 15.12 | 13.95 | 14.04 | 942,854 | -0.99(-6.62%) |
Dec 14, 2018 | 15.30 | 15.73 | 14.92 | 15.04 | 597,000 | -0.51(-3.28%) |
Dec 13, 2018 | 15.76 | 15.82 | 15.50 | 15.55 | 437,120 | -0.06(-0.42%) |
Dec 12, 2018 | 15.84 | 16.06 | 15.57 | 15.62 | 389,046 | +0.02(+0.13%) |
Dec 11, 2018 | 16.04 | 16.24 | 15.36 | 15.60 | 349,556 | -0.14(-0.89%) |
Dec 10, 2018 | 16.03 | 16.32 | 15.52 | 15.73 | 517,786 | -0.42(-2.60%) |
Dec 07, 2018 | 16.73 | 16.92 | 15.90 | 16.16 | 598,000 | -0.61(-3.61%) |
Dec 06, 2018 | 16.31 | 16.80 | 16.00 | 16.76 | 614,994 | +0.07(+0.42%) |
Dec 04, 2018 | 17.26 | 17.48 | 16.68 | 16.69 | 521,200 | -0.68(-3.94%) |