Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.67 | 15.68 | 15.28 | 15.29 | 857,534 | -0.39(-2.47%) |
Feb 27, 2019 | 15.83 | 15.85 | 15.63 | 15.68 | 1,000,369 | -0.16(-1.04%) |
Feb 26, 2019 | 15.84 | 16.00 | 15.76 | 15.85 | 688,649 | +0.02(+0.12%) |
Feb 25, 2019 | 15.99 | 16.00 | 15.79 | 15.83 | 325,595 | -0.08(-0.49%) |
Feb 22, 2019 | 15.86 | 16.08 | 15.81 | 15.90 | 1,611,665 | +0.14(+0.86%) |
Feb 21, 2019 | 15.77 | 15.94 | 15.54 | 15.77 | 881,132 | -0.01(-0.06%) |
Feb 20, 2019 | 15.71 | 15.94 | 15.58 | 15.78 | 1,016,860 | +0.29(+1.88%) |
Feb 19, 2019 | 15.48 | 15.71 | 15.44 | 15.49 | 415,158 | -0.09(-0.56%) |
Feb 15, 2019 | 15.46 | 15.63 | 15.40 | 15.57 | 2,998,798 | +0.36(+2.36%) |
Feb 14, 2019 | 14.75 | 15.22 | 14.70 | 15.22 | 1,093,330 | +0.33(+2.21%) |
Feb 13, 2019 | 15.07 | 15.15 | 14.73 | 14.89 | 1,220,661 | -0.23(-1.54%) |
Feb 12, 2019 | 15.22 | 15.27 | 15.07 | 15.12 | 1,229,607 | -0.03(-0.19%) |
Feb 11, 2019 | 15.08 | 15.18 | 14.72 | 15.15 | 1,595,428 | -0.11(-0.70%) |
Feb 08, 2019 | 15.56 | 15.56 | 14.94 | 15.25 | 1,665,013 | -0.28(-1.81%) |
Feb 07, 2019 | 15.67 | 15.83 | 15.31 | 15.54 | 594,759 | -0.36(-2.26%) |
Feb 06, 2019 | 15.91 | 16.13 | 15.75 | 15.89 | 684,847 | -0.55(-3.36%) |
Feb 05, 2019 | 16.45 | 16.61 | 16.32 | 16.45 | 391,119 | -0.09(-0.53%) |
Feb 04, 2019 | 16.39 | 16.66 | 16.34 | 16.53 | 855,141 | +0.00(+0.00%) |
Feb 01, 2019 | 16.33 | 16.63 | 16.31 | 16.53 | 922,897 | +0.12(+0.71%) |
Jan 31, 2019 | 16.34 | 16.50 | 16.23 | 16.42 | 1,003,998 | +0.61(+3.86%) |
Jan 30, 2019 | 15.57 | 15.95 | 15.30 | 15.81 | 2,385,629 | +0.16(+0.99%) |
Jan 29, 2019 | 16.04 | 16.04 | 15.63 | 15.65 | 912,731 | -0.17(-1.10%) |
Jan 28, 2019 | 15.85 | 15.96 | 15.75 | 15.83 | 1,130,485 | -0.20(-1.27%) |
Jan 25, 2019 | 16.06 | 16.18 | 15.90 | 16.03 | 631,706 | +0.00(+0.00%) |
Jan 24, 2019 | 16.24 | 16.31 | 15.86 | 16.03 | 1,455,358 | -0.10(-0.60%) |
Jan 23, 2019 | 16.06 | 16.20 | 15.78 | 16.13 | 751,871 | +0.35(+2.21%) |
Jan 22, 2019 | 15.97 | 16.10 | 15.68 | 15.78 | 674,108 | -0.16(-0.97%) |
Jan 18, 2019 | 16.05 | 16.13 | 15.89 | 15.93 | 585,066 | +0.05(+0.31%) |
Jan 17, 2019 | 15.71 | 15.97 | 15.70 | 15.88 | 580,776 | +0.01(+0.06%) |
Jan 16, 2019 | 16.10 | 16.21 | 15.73 | 15.87 | 550,358 | -0.26(-1.62%) |
Jan 15, 2019 | 16.23 | 16.39 | 16.01 | 16.14 | 616,901 | -0.16(-0.95%) |
Jan 14, 2019 | 16.17 | 16.41 | 16.05 | 16.29 | 979,454 | +0.12(+0.72%) |
Jan 11, 2019 | 16.11 | 16.22 | 16.01 | 16.17 | 763,371 | -0.07(-0.42%) |
Jan 10, 2019 | 16.41 | 16.60 | 16.10 | 16.24 | 735,715 | -0.77(-4.50%) |
Jan 09, 2019 | 16.76 | 17.13 | 16.69 | 17.01 | 1,224,762 | +0.34(+2.03%) |
Jan 08, 2019 | 16.13 | 16.71 | 16.08 | 16.67 | 873,829 | +0.72(+4.50%) |
Jan 07, 2019 | 15.98 | 16.03 | 15.60 | 15.95 | 1,646,480 | +0.40(+2.55%) |
Jan 04, 2019 | 15.36 | 15.79 | 15.26 | 15.55 | 2,081,576 | +0.43(+2.86%) |
Jan 03, 2019 | 15.35 | 15.35 | 15.00 | 15.12 | 1,769,145 | -0.28(-1.80%) |
Jan 02, 2019 | 14.82 | 15.43 | 14.80 | 15.40 | 1,930,852 | +0.73(+4.95%) |
Dec 31, 2018 | 14.64 | 14.69 | 14.43 | 14.67 | 243,089 | +0.07(+0.46%) |
Dec 28, 2018 | 14.46 | 14.69 | 14.40 | 14.60 | 511,795 | +0.07(+0.46%) |
Dec 27, 2018 | 14.57 | 14.64 | 14.34 | 14.54 | 614,979 | -0.36(-2.44%) |
Dec 26, 2018 | 14.61 | 14.91 | 14.54 | 14.90 | 302,511 | +0.33(+2.30%) |
Dec 24, 2018 | 14.49 | 14.71 | 14.37 | 14.57 | 258,354 | -0.04(-0.26%) |
Dec 21, 2018 | 15.02 | 15.05 | 14.60 | 14.60 | 638,411 | -0.27(-1.80%) |
Dec 20, 2018 | 15.03 | 15.18 | 14.74 | 14.87 | 650,840 | +0.09(+0.58%) |
Dec 19, 2018 | 15.40 | 15.64 | 14.75 | 14.79 | 809,050 | -0.38(-2.52%) |
Dec 18, 2018 | 14.86 | 15.28 | 14.81 | 15.17 | 582,128 | +0.52(+3.52%) |
Dec 17, 2018 | 14.90 | 15.04 | 14.57 | 14.65 | 653,501 | -0.29(-1.92%) |
Dec 14, 2018 | 14.73 | 15.18 | 14.62 | 14.94 | 500,921 | +0.14(+0.97%) |
Dec 13, 2018 | 14.76 | 14.84 | 14.62 | 14.80 | 1,093,482 | +0.18(+1.24%) |
Dec 12, 2018 | 14.79 | 15.07 | 14.61 | 14.61 | 1,277,597 | +0.29(+2.00%) |
Dec 11, 2018 | 14.21 | 14.44 | 14.05 | 14.33 | 1,155,757 | +0.33(+2.39%) |
Dec 10, 2018 | 14.22 | 14.23 | 13.83 | 13.99 | 595,082 | -0.23(-1.61%) |
Dec 07, 2018 | 14.44 | 14.76 | 14.22 | 14.22 | 1,575,430 | -0.18(-1.26%) |
Dec 06, 2018 | 14.37 | 14.49 | 14.07 | 14.40 | 1,377,890 | -0.21(-1.44%) |
Dec 04, 2018 | 14.87 | 15.17 | 14.59 | 14.61 | 1,024,531 | -0.11(-0.71%) |