Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.82 | 16.59 | 15.81 | 16.28 | 3,140,007 | +0.31(+1.96%) |
Feb 27, 2019 | 16.18 | 16.18 | 15.76 | 15.97 | 2,942,471 | -0.04(-0.22%) |
Feb 26, 2019 | 15.90 | 16.11 | 15.90 | 16.01 | 2,461,523 | +0.05(+0.34%) |
Feb 25, 2019 | 16.15 | 16.16 | 15.90 | 15.95 | 1,928,522 | -0.10(-0.61%) |
Feb 22, 2019 | 15.99 | 16.12 | 15.94 | 16.05 | 1,096,916 | +0.11(+0.67%) |
Feb 21, 2019 | 16.09 | 16.18 | 15.86 | 15.94 | 1,361,758 | -0.20(-1.22%) |
Feb 20, 2019 | 15.71 | 16.17 | 15.63 | 16.14 | 2,205,622 | +0.43(+2.73%) |
Feb 19, 2019 | 15.51 | 15.76 | 15.51 | 15.71 | 1,127,184 | +0.15(+0.97%) |
Feb 15, 2019 | 15.62 | 15.71 | 15.54 | 15.56 | 970,667 | -0.03(-0.17%) |
Feb 14, 2019 | 15.35 | 15.60 | 15.21 | 15.59 | 2,000,507 | +0.16(+1.04%) |
Feb 13, 2019 | 15.44 | 15.70 | 15.42 | 15.43 | 1,186,336 | +0.12(+0.76%) |
Feb 12, 2019 | 15.22 | 15.35 | 15.14 | 15.31 | 1,939,414 | +0.11(+0.70%) |
Feb 11, 2019 | 15.12 | 15.31 | 15.10 | 15.20 | 1,353,885 | +0.12(+0.77%) |
Feb 08, 2019 | 15.30 | 15.37 | 15.05 | 15.09 | 1,064,877 | -0.27(-1.74%) |
Feb 07, 2019 | 15.14 | 15.35 | 15.11 | 15.35 | 1,365,392 | +0.12(+0.76%) |
Feb 06, 2019 | 15.24 | 15.40 | 15.18 | 15.24 | 1,103,794 | +0.02(+0.12%) |
Feb 05, 2019 | 15.30 | 15.45 | 15.19 | 15.22 | 1,944,427 | -0.08(-0.52%) |
Feb 04, 2019 | 15.18 | 15.34 | 15.18 | 15.30 | 1,272,624 | +0.08(+0.53%) |
Feb 01, 2019 | 15.26 | 15.42 | 15.08 | 15.22 | 1,482,942 | -0.04(-0.29%) |
Jan 31, 2019 | 14.91 | 15.36 | 14.91 | 15.26 | 2,435,357 | +0.35(+2.33%) |
Jan 30, 2019 | 14.68 | 14.93 | 14.68 | 14.92 | 1,021,895 | +0.30(+2.08%) |
Jan 29, 2019 | 14.62 | 14.67 | 14.50 | 14.61 | 1,163,393 | -0.03(-0.18%) |
Jan 28, 2019 | 14.66 | 14.66 | 14.52 | 14.64 | 1,515,648 | -0.11(-0.73%) |
Jan 25, 2019 | 14.69 | 14.83 | 14.58 | 14.75 | 2,336,771 | +0.11(+0.73%) |
Jan 24, 2019 | 14.60 | 14.71 | 14.52 | 14.64 | 1,270,751 | +0.05(+0.37%) |
Jan 23, 2019 | 14.67 | 14.70 | 14.53 | 14.59 | 1,507,656 | +0.01(+0.06%) |
Jan 22, 2019 | 14.70 | 14.73 | 14.43 | 14.58 | 1,624,218 | -0.15(-1.03%) |
Jan 18, 2019 | 14.73 | 14.79 | 14.58 | 14.73 | 1,480,030 | +0.04(+0.30%) |
Jan 17, 2019 | 15.00 | 15.04 | 14.63 | 14.68 | 1,246,123 | -0.37(-2.49%) |
Jan 16, 2019 | 14.80 | 15.13 | 14.80 | 15.06 | 1,252,089 | +0.25(+1.69%) |
Jan 15, 2019 | 14.69 | 14.89 | 14.68 | 14.81 | 1,044,144 | +0.12(+0.85%) |
Jan 14, 2019 | 14.53 | 14.77 | 14.34 | 14.68 | 2,365,563 | +0.03(+0.18%) |
Jan 11, 2019 | 14.48 | 14.78 | 14.41 | 14.66 | 1,517,445 | +0.09(+0.61%) |
Jan 10, 2019 | 14.44 | 14.60 | 14.34 | 14.57 | 1,600,538 | +0.03(+0.18%) |
Jan 09, 2019 | 14.40 | 14.66 | 14.23 | 14.54 | 2,042,529 | +0.14(+0.99%) |
Jan 08, 2019 | 14.37 | 14.52 | 14.29 | 14.40 | 1,405,326 | +0.15(+1.07%) |
Jan 07, 2019 | 13.89 | 14.34 | 13.88 | 14.25 | 1,702,321 | +0.32(+2.31%) |
Jan 04, 2019 | 13.69 | 14.15 | 13.69 | 13.93 | 1,567,967 | +0.37(+2.77%) |
Jan 03, 2019 | 13.82 | 13.85 | 13.50 | 13.55 | 1,391,819 | -0.36(-2.57%) |
Jan 02, 2019 | 13.68 | 13.94 | 13.51 | 13.91 | 1,287,536 | +0.07(+0.52%) |
Dec 31, 2018 | 13.91 | 14.01 | 13.65 | 13.84 | 1,237,167 | -0.07(-0.51%) |
Dec 28, 2018 | 13.73 | 14.01 | 13.63 | 13.91 | 1,905,936 | +0.18(+1.30%) |
Dec 27, 2018 | 13.52 | 13.73 | 13.19 | 13.73 | 1,851,077 | +0.07(+0.52%) |
Dec 26, 2018 | 13.50 | 13.72 | 13.29 | 13.66 | 2,360,709 | +0.23(+1.73%) |
Dec 24, 2018 | 13.41 | 13.59 | 13.19 | 13.43 | 774,293 | -0.10(-0.73%) |
Dec 21, 2018 | 14.21 | 14.23 | 13.47 | 13.52 | 2,903,825 | -0.59(-4.17%) |
Dec 20, 2018 | 14.35 | 14.38 | 13.82 | 14.11 | 1,222,654 | -0.17(-1.19%) |
Dec 19, 2018 | 14.72 | 14.86 | 14.24 | 14.28 | 1,346,508 | -0.40(-2.74%) |
Dec 18, 2018 | 14.93 | 15.06 | 14.53 | 14.68 | 1,492,443 | -0.19(-1.26%) |
Dec 17, 2018 | 15.14 | 15.28 | 14.77 | 14.87 | 1,830,047 | -0.33(-2.17%) |
Dec 14, 2018 | 14.95 | 15.41 | 14.95 | 15.20 | 1,775,431 | -0.04(-0.29%) |
Dec 13, 2018 | 15.19 | 15.33 | 14.96 | 15.25 | 1,309,445 | +0.11(+0.71%) |
Dec 12, 2018 | 15.45 | 15.62 | 15.12 | 15.14 | 1,334,388 | -0.17(-1.11%) |
Dec 11, 2018 | 15.44 | 15.82 | 15.18 | 15.31 | 1,473,538 | -0.07(-0.46%) |
Dec 10, 2018 | 15.85 | 16.06 | 15.29 | 15.38 | 1,781,338 | -0.48(-3.04%) |
Dec 07, 2018 | 15.91 | 16.06 | 15.78 | 15.86 | 1,167,265 | -0.06(-0.39%) |
Dec 06, 2018 | 15.64 | 15.99 | 15.36 | 15.93 | 3,102,182 | -0.04(-0.22%) |
Dec 04, 2018 | 16.34 | 16.41 | 15.94 | 15.96 | 1,415,729 | -0.46(-2.83%) |