Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.47 | 13.58 | 13.36 | 13.39 | 816,011 | -0.10(-0.74%) |
Feb 27, 2019 | 13.54 | 13.66 | 13.30 | 13.49 | 563,927 | -0.09(-0.66%) |
Feb 26, 2019 | 14.02 | 14.18 | 13.52 | 13.58 | 944,144 | -0.45(-3.21%) |
Feb 25, 2019 | 13.97 | 14.45 | 13.96 | 14.03 | 894,981 | +0.06(+0.43%) |
Feb 22, 2019 | 13.56 | 14.00 | 13.56 | 13.97 | 497,400 | +0.47(+3.48%) |
Feb 21, 2019 | 13.77 | 13.90 | 13.40 | 13.50 | 715,481 | -0.28(-2.03%) |
Feb 20, 2019 | 13.79 | 13.93 | 13.55 | 13.78 | 808,959 | -0.01(-0.07%) |
Feb 19, 2019 | 13.87 | 14.08 | 13.75 | 13.79 | 818,210 | -0.08(-0.58%) |
Feb 15, 2019 | 14.09 | 14.15 | 13.60 | 13.87 | 1,363,400 | -0.19(-1.35%) |
Feb 14, 2019 | 13.70 | 14.11 | 13.52 | 14.06 | 1,561,645 | +0.27(+1.96%) |
Feb 13, 2019 | 14.43 | 14.44 | 13.48 | 13.79 | 2,564,250 | -0.66(-4.57%) |
Feb 12, 2019 | 13.90 | 14.47 | 13.76 | 14.45 | 2,416,557 | +0.79(+5.78%) |
Feb 11, 2019 | 15.04 | 15.24 | 13.34 | 13.66 | 5,166,877 | -1.11(-7.52%) |
Feb 08, 2019 | 15.40 | 15.63 | 14.61 | 14.77 | 5,364,600 | -3.76(-20.29%) |
Feb 07, 2019 | 18.54 | 18.84 | 18.10 | 18.53 | 1,019,594 | -0.30(-1.59%) |
Feb 06, 2019 | 19.39 | 19.43 | 18.66 | 18.83 | 659,419 | -0.62(-3.19%) |
Feb 05, 2019 | 19.46 | 19.70 | 19.14 | 19.45 | 603,130 | +0.07(+0.36%) |
Feb 04, 2019 | 19.72 | 20.02 | 19.20 | 19.38 | 823,763 | -0.34(-1.72%) |
Feb 01, 2019 | 18.99 | 19.82 | 18.61 | 19.72 | 1,209,200 | +0.68(+3.57%) |
Jan 31, 2019 | 19.19 | 19.26 | 18.76 | 19.04 | 426,443 | +0.31(+1.66%) |
Jan 30, 2019 | 18.49 | 18.85 | 18.08 | 18.73 | 312,958 | +0.46(+2.52%) |
Jan 29, 2019 | 18.70 | 18.76 | 18.24 | 18.27 | 668,089 | -0.33(-1.77%) |
Jan 28, 2019 | 18.92 | 19.01 | 18.51 | 18.60 | 422,562 | -0.44(-2.31%) |
Jan 25, 2019 | 18.52 | 19.17 | 18.50 | 19.04 | 505,800 | +0.69(+3.76%) |
Jan 24, 2019 | 18.05 | 18.56 | 17.69 | 18.35 | 812,650 | +0.33(+1.83%) |
Jan 23, 2019 | 18.85 | 18.95 | 17.91 | 18.02 | 725,752 | -0.71(-3.79%) |
Jan 22, 2019 | 18.70 | 19.18 | 18.60 | 18.73 | 779,032 | -0.06(-0.32%) |
Jan 18, 2019 | 18.80 | 18.84 | 18.57 | 18.79 | 453,200 | +0.09(+0.48%) |
Jan 17, 2019 | 18.46 | 18.77 | 18.40 | 18.70 | 466,611 | +0.18(+0.97%) |
Jan 16, 2019 | 18.42 | 18.69 | 18.18 | 18.52 | 645,995 | +0.21(+1.15%) |
Jan 15, 2019 | 18.24 | 18.45 | 18.13 | 18.31 | 464,552 | +0.17(+0.94%) |
Jan 14, 2019 | 18.02 | 18.33 | 17.91 | 18.14 | 939,838 | -0.22(-1.20%) |
Jan 11, 2019 | 18.50 | 18.90 | 18.11 | 18.36 | 1,157,900 | -0.07(-0.38%) |
Jan 10, 2019 | 17.24 | 18.75 | 17.15 | 18.43 | 2,266,265 | +1.10(+6.35%) |
Jan 09, 2019 | 17.63 | 17.63 | 16.82 | 17.33 | 581,237 | +0.00(+0.00%) |
Jan 08, 2019 | 17.65 | 17.75 | 16.93 | 17.33 | 721,115 | -0.08(-0.46%) |
Jan 07, 2019 | 16.25 | 17.45 | 16.20 | 17.41 | 1,297,630 | +1.18(+7.27%) |
Jan 04, 2019 | 15.63 | 16.29 | 15.59 | 16.23 | 1,060,200 | +0.81(+5.25%) |
Jan 03, 2019 | 16.01 | 16.01 | 15.03 | 15.42 | 634,306 | -0.71(-4.40%) |
Jan 02, 2019 | 16.01 | 16.29 | 15.73 | 16.13 | 602,365 | -0.10(-0.62%) |
Dec 31, 2018 | 16.11 | 16.39 | 15.99 | 16.23 | 638,200 | +0.34(+2.14%) |
Dec 28, 2018 | 16.40 | 16.49 | 15.76 | 15.89 | 789,500 | -0.49(-2.99%) |
Dec 27, 2018 | 15.71 | 16.39 | 15.34 | 16.38 | 693,443 | +0.37(+2.31%) |
Dec 26, 2018 | 14.81 | 16.06 | 14.76 | 16.01 | 894,762 | +1.23(+8.32%) |
Dec 24, 2018 | 14.62 | 15.01 | 14.62 | 14.78 | 344,000 | -0.04(-0.27%) |
Dec 21, 2018 | 15.91 | 15.97 | 14.31 | 14.82 | 2,064,200 | -1.11(-6.97%) |
Dec 20, 2018 | 15.61 | 16.07 | 15.25 | 15.93 | 1,150,233 | +0.32(+2.05%) |
Dec 19, 2018 | 15.72 | 16.48 | 15.53 | 15.61 | 825,311 | -0.04(-0.26%) |
Dec 18, 2018 | 16.06 | 16.74 | 15.45 | 15.65 | 1,410,040 | -0.23(-1.45%) |
Dec 17, 2018 | 15.92 | 16.20 | 15.39 | 15.88 | 1,343,830 | -0.05(-0.31%) |
Dec 14, 2018 | 15.83 | 16.37 | 15.64 | 15.93 | 856,300 | -0.16(-0.99%) |
Dec 13, 2018 | 16.27 | 16.38 | 15.59 | 16.09 | 364,814 | +0.01(+0.06%) |
Dec 12, 2018 | 15.89 | 16.45 | 15.83 | 16.08 | 776,081 | +0.35(+2.23%) |
Dec 11, 2018 | 15.75 | 16.15 | 15.56 | 15.73 | 712,070 | +0.23(+1.48%) |
Dec 10, 2018 | 15.21 | 15.58 | 15.07 | 15.50 | 670,383 | +0.30(+1.97%) |
Dec 07, 2018 | 15.84 | 16.11 | 15.14 | 15.20 | 504,600 | -0.70(-4.40%) |
Dec 06, 2018 | 15.48 | 15.90 | 15.36 | 15.90 | 755,355 | +0.07(+0.44%) |
Dec 04, 2018 | 16.54 | 16.55 | 15.79 | 15.83 | 461,900 | -0.72(-4.35%) |