Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.13 | 19.34 | 19.08 | 19.24 | 976,629 | +0.07(+0.36%) |
Feb 27, 2019 | 19.11 | 19.25 | 19.09 | 19.17 | 810,032 | +0.28(+1.49%) |
Feb 26, 2019 | 18.47 | 19.16 | 18.40 | 18.89 | 1,567,660 | +0.42(+2.26%) |
Feb 25, 2019 | 18.50 | 18.70 | 18.45 | 18.47 | 500,433 | +0.02(+0.12%) |
Feb 22, 2019 | 18.47 | 18.56 | 18.34 | 18.45 | 515,208 | +0.05(+0.29%) |
Feb 21, 2019 | 18.36 | 18.46 | 18.28 | 18.40 | 792,837 | -0.13(-0.70%) |
Feb 20, 2019 | 18.24 | 18.65 | 18.16 | 18.53 | 2,355,473 | +0.42(+2.30%) |
Feb 19, 2019 | 17.59 | 18.20 | 17.59 | 18.11 | 1,315,264 | +1.50(+9.04%) |
Feb 15, 2019 | 16.52 | 16.65 | 16.30 | 16.61 | 1,201,713 | -0.10(-0.59%) |
Feb 14, 2019 | 16.60 | 16.93 | 16.53 | 16.71 | 1,453,219 | +2.02(+13.79%) |
Feb 13, 2019 | 14.84 | 14.89 | 14.64 | 14.68 | 681,044 | -0.21(-1.43%) |
Feb 12, 2019 | 14.80 | 14.92 | 14.72 | 14.89 | 501,156 | -0.09(-0.61%) |
Feb 11, 2019 | 15.03 | 15.06 | 14.94 | 14.98 | 320,577 | -0.02(-0.10%) |
Feb 08, 2019 | 14.82 | 15.02 | 14.79 | 15.00 | 324,131 | -0.12(-0.80%) |
Feb 07, 2019 | 15.01 | 15.17 | 14.93 | 15.12 | 544,297 | +0.05(+0.30%) |
Feb 06, 2019 | 15.11 | 15.21 | 14.99 | 15.08 | 665,999 | +0.02(+0.15%) |
Feb 05, 2019 | 14.96 | 15.11 | 14.92 | 15.05 | 634,302 | +0.13(+0.86%) |
Feb 04, 2019 | 14.69 | 14.99 | 14.67 | 14.92 | 653,611 | +0.27(+1.86%) |
Feb 01, 2019 | 14.48 | 14.69 | 14.43 | 14.65 | 561,362 | +0.17(+1.15%) |
Jan 31, 2019 | 14.52 | 14.62 | 14.40 | 14.48 | 615,517 | -0.38(-2.55%) |
Jan 30, 2019 | 14.84 | 14.86 | 14.59 | 14.86 | 490,157 | +0.14(+0.98%) |
Jan 29, 2019 | 14.86 | 14.88 | 14.64 | 14.72 | 370,306 | +0.08(+0.52%) |
Jan 28, 2019 | 14.57 | 14.73 | 14.40 | 14.64 | 572,540 | -0.27(-1.83%) |
Jan 25, 2019 | 14.86 | 15.02 | 14.84 | 14.92 | 587,867 | +0.01(+0.05%) |
Jan 24, 2019 | 14.72 | 14.92 | 14.72 | 14.91 | 457,028 | +0.18(+1.24%) |
Jan 23, 2019 | 14.68 | 14.83 | 14.61 | 14.73 | 483,190 | +0.22(+1.52%) |
Jan 22, 2019 | 14.61 | 14.65 | 14.39 | 14.51 | 400,778 | -0.20(-1.34%) |
Jan 18, 2019 | 14.62 | 14.82 | 14.61 | 14.70 | 936,394 | +0.01(+0.05%) |
Jan 17, 2019 | 14.50 | 14.74 | 14.50 | 14.70 | 503,287 | +0.03(+0.21%) |
Jan 16, 2019 | 14.58 | 14.70 | 14.58 | 14.67 | 396,744 | +0.08(+0.57%) |
Jan 15, 2019 | 14.31 | 14.59 | 14.29 | 14.58 | 509,589 | +0.24(+1.64%) |
Jan 14, 2019 | 14.33 | 14.48 | 14.29 | 14.35 | 405,681 | -0.27(-1.87%) |
Jan 11, 2019 | 14.48 | 14.70 | 14.41 | 14.62 | 784,614 | +0.05(+0.31%) |
Jan 10, 2019 | 14.45 | 14.63 | 14.39 | 14.58 | 397,220 | +0.02(+0.16%) |
Jan 09, 2019 | 14.51 | 14.59 | 14.31 | 14.55 | 659,197 | +0.51(+3.62%) |
Jan 08, 2019 | 13.99 | 14.09 | 13.84 | 14.04 | 684,778 | +0.39(+2.89%) |
Jan 07, 2019 | 13.50 | 13.76 | 13.45 | 13.65 | 474,536 | +0.36(+2.74%) |
Jan 04, 2019 | 13.24 | 13.38 | 13.13 | 13.29 | 1,209,888 | +0.42(+3.24%) |
Jan 03, 2019 | 13.07 | 13.13 | 12.85 | 12.87 | 676,931 | -0.30(-2.25%) |
Jan 02, 2019 | 12.90 | 13.33 | 12.85 | 13.16 | 546,569 | +0.11(+0.87%) |
Dec 31, 2018 | 13.13 | 13.31 | 12.95 | 13.05 | 986,240 | +0.09(+0.70%) |
Dec 28, 2018 | 13.01 | 13.14 | 12.86 | 12.96 | 937,054 | +0.26(+2.03%) |
Dec 27, 2018 | 12.50 | 12.70 | 12.19 | 12.70 | 1,024,995 | -0.49(-3.74%) |
Dec 26, 2018 | 12.79 | 13.23 | 12.63 | 13.20 | 1,169,464 | +0.41(+3.20%) |
Dec 24, 2018 | 13.13 | 13.21 | 12.76 | 12.79 | 1,414,679 | +0.17(+1.32%) |
Dec 21, 2018 | 13.01 | 13.09 | 12.53 | 12.62 | 2,035,250 | -0.27(-2.12%) |
Dec 20, 2018 | 13.36 | 13.36 | 12.64 | 12.89 | 2,085,997 | -0.13(-0.99%) |
Dec 19, 2018 | 13.43 | 13.57 | 12.99 | 13.02 | 895,361 | -0.10(-0.75%) |
Dec 18, 2018 | 13.19 | 13.26 | 13.04 | 13.12 | 700,186 | +0.09(+0.70%) |
Dec 17, 2018 | 13.47 | 13.51 | 12.95 | 13.03 | 1,211,245 | -0.69(-5.03%) |
Dec 14, 2018 | 13.76 | 14.06 | 13.70 | 13.72 | 688,614 | -0.46(-3.26%) |
Dec 13, 2018 | 14.35 | 14.39 | 14.07 | 14.18 | 578,466 | -0.06(-0.43%) |
Dec 12, 2018 | 14.33 | 14.45 | 14.13 | 14.24 | 746,171 | +0.39(+2.79%) |
Dec 11, 2018 | 14.26 | 14.27 | 13.74 | 13.85 | 739,642 | -0.12(-0.87%) |
Dec 10, 2018 | 13.95 | 14.20 | 13.85 | 13.98 | 788,510 | -0.02(-0.16%) |
Dec 07, 2018 | 14.47 | 14.57 | 13.87 | 14.00 | 818,372 | -0.37(-2.59%) |
Dec 06, 2018 | 14.38 | 14.51 | 14.12 | 14.37 | 1,466,713 | -0.16(-1.10%) |
Dec 04, 2018 | 15.01 | 15.04 | 14.48 | 14.53 | 1,136,306 | -0.54(-3.57%) |