Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.35 | 16.45 | 16.20 | 16.37 | 77,933 | +0.03(+0.18%) |
Feb 27, 2019 | 16.48 | 16.52 | 16.29 | 16.34 | 41,729 | -0.21(-1.27%) |
Feb 26, 2019 | 16.50 | 16.59 | 16.38 | 16.55 | 45,234 | +0.05(+0.30%) |
Feb 25, 2019 | 16.98 | 17.00 | 16.50 | 16.50 | 85,611 | -0.26(-1.55%) |
Feb 22, 2019 | 16.55 | 17.00 | 16.55 | 16.76 | 269,400 | +0.20(+1.21%) |
Feb 21, 2019 | 16.20 | 16.61 | 16.14 | 16.56 | 200,373 | +0.33(+2.03%) |
Feb 20, 2019 | 15.24 | 16.34 | 15.23 | 16.23 | 456,510 | +1.02(+6.71%) |
Feb 19, 2019 | 15.21 | 15.24 | 15.01 | 15.21 | 88,050 | -0.02(-0.13%) |
Feb 15, 2019 | 14.92 | 15.24 | 14.90 | 15.23 | 115,300 | +0.40(+2.70%) |
Feb 14, 2019 | 14.83 | 14.96 | 14.83 | 14.83 | 60,919 | -0.06(-0.40%) |
Feb 13, 2019 | 14.97 | 14.97 | 14.81 | 14.89 | 48,613 | -0.05(-0.33%) |
Feb 12, 2019 | 14.96 | 15.02 | 14.82 | 14.94 | 68,148 | +0.07(+0.47%) |
Feb 11, 2019 | 14.93 | 15.02 | 14.66 | 14.87 | 60,599 | +0.06(+0.41%) |
Feb 08, 2019 | 14.64 | 14.82 | 14.59 | 14.81 | 72,000 | +0.06(+0.41%) |
Feb 07, 2019 | 14.83 | 14.89 | 14.41 | 14.75 | 79,158 | -0.18(-1.21%) |
Feb 06, 2019 | 15.19 | 15.19 | 14.90 | 14.93 | 46,162 | -0.27(-1.78%) |
Feb 05, 2019 | 15.39 | 15.50 | 15.06 | 15.20 | 97,707 | -0.04(-0.26%) |
Feb 04, 2019 | 15.03 | 15.30 | 14.94 | 15.24 | 74,389 | +0.18(+1.20%) |
Feb 01, 2019 | 15.00 | 15.16 | 14.86 | 15.06 | 82,800 | +0.13(+0.87%) |
Jan 31, 2019 | 14.84 | 15.12 | 14.84 | 14.93 | 62,033 | +0.10(+0.67%) |
Jan 30, 2019 | 14.83 | 15.24 | 14.64 | 14.83 | 106,732 | +0.19(+1.30%) |
Jan 29, 2019 | 14.53 | 14.80 | 14.53 | 14.64 | 48,110 | +0.01(+0.07%) |
Jan 28, 2019 | 14.70 | 14.85 | 14.60 | 14.63 | 45,828 | -0.08(-0.54%) |
Jan 25, 2019 | 14.86 | 15.17 | 14.69 | 14.71 | 36,200 | -0.03(-0.20%) |
Jan 24, 2019 | 14.67 | 14.75 | 14.56 | 14.74 | 44,713 | +0.09(+0.61%) |
Jan 23, 2019 | 14.48 | 14.92 | 14.48 | 14.65 | 65,010 | +0.24(+1.67%) |
Jan 22, 2019 | 15.18 | 15.24 | 14.31 | 14.41 | 131,862 | -0.81(-5.32%) |
Jan 18, 2019 | 15.10 | 15.25 | 14.92 | 15.22 | 254,400 | +0.19(+1.26%) |
Jan 17, 2019 | 14.91 | 15.06 | 14.90 | 15.03 | 61,598 | +0.13(+0.87%) |
Jan 16, 2019 | 15.17 | 15.35 | 14.76 | 14.90 | 174,225 | -0.19(-1.26%) |
Jan 15, 2019 | 15.03 | 15.24 | 14.82 | 15.09 | 62,842 | +0.14(+0.94%) |
Jan 14, 2019 | 15.17 | 15.31 | 14.89 | 14.95 | 85,504 | -0.30(-1.97%) |
Jan 11, 2019 | 15.00 | 15.35 | 15.00 | 15.25 | 105,400 | +0.20(+1.33%) |
Jan 10, 2019 | 15.00 | 15.24 | 14.84 | 15.05 | 84,628 | -0.06(-0.40%) |
Jan 09, 2019 | 15.17 | 15.17 | 14.84 | 15.11 | 96,774 | +0.04(+0.27%) |
Jan 08, 2019 | 15.15 | 15.22 | 14.95 | 15.07 | 83,097 | +0.12(+0.80%) |
Jan 07, 2019 | 14.58 | 15.00 | 14.58 | 14.95 | 90,334 | +0.41(+2.82%) |
Jan 04, 2019 | 13.90 | 14.56 | 13.85 | 14.54 | 178,100 | +0.93(+6.83%) |
Jan 03, 2019 | 13.99 | 14.05 | 13.57 | 13.61 | 83,412 | -0.46(-3.27%) |
Jan 02, 2019 | 13.87 | 14.08 | 13.74 | 14.07 | 72,281 | -0.03(-0.21%) |
Dec 31, 2018 | 14.18 | 14.23 | 13.85 | 14.10 | 106,600 | +0.04(+0.28%) |
Dec 28, 2018 | 14.12 | 14.18 | 13.74 | 14.06 | 89,500 | -0.01(-0.07%) |
Dec 27, 2018 | 14.00 | 14.10 | 13.53 | 14.07 | 116,939 | -0.13(-0.92%) |
Dec 26, 2018 | 13.40 | 14.20 | 13.30 | 14.20 | 75,376 | +0.83(+6.21%) |
Dec 24, 2018 | 13.56 | 13.78 | 13.30 | 13.37 | 103,300 | -0.31(-2.27%) |
Dec 21, 2018 | 14.27 | 14.41 | 13.59 | 13.68 | 251,300 | -0.57(-4.00%) |
Dec 20, 2018 | 14.68 | 14.68 | 14.07 | 14.25 | 158,686 | -0.33(-2.26%) |
Dec 19, 2018 | 14.80 | 15.26 | 14.46 | 14.58 | 151,092 | -0.11(-0.75%) |
Dec 18, 2018 | 14.75 | 14.86 | 14.55 | 14.69 | 100,083 | -0.02(-0.14%) |
Dec 17, 2018 | 15.22 | 15.22 | 14.63 | 14.71 | 79,727 | -0.54(-3.54%) |
Dec 14, 2018 | 15.02 | 15.36 | 15.01 | 15.25 | 94,900 | -0.01(-0.07%) |
Dec 13, 2018 | 15.47 | 15.47 | 15.12 | 15.26 | 75,904 | -0.17(-1.10%) |
Dec 12, 2018 | 15.07 | 15.49 | 14.80 | 15.43 | 152,511 | +0.71(+4.82%) |
Dec 11, 2018 | 14.86 | 14.86 | 14.54 | 14.72 | 41,089 | +0.00(+0.00%) |
Dec 10, 2018 | 14.61 | 14.88 | 14.45 | 14.72 | 75,053 | +0.04(+0.27%) |
Dec 07, 2018 | 15.25 | 15.31 | 14.54 | 14.68 | 82,400 | -0.55(-3.61%) |
Dec 06, 2018 | 14.82 | 15.24 | 14.65 | 15.23 | 106,123 | +0.28(+1.87%) |
Dec 04, 2018 | 15.40 | 15.52 | 14.92 | 14.95 | 135,800 | -0.46(-2.99%) |