Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.00 | 15.06 | 14.83 | 14.88 | 885,388 | -0.04(-0.26%) |
Feb 27, 2019 | 15.19 | 15.33 | 14.72 | 14.92 | 802,118 | -0.42(-2.73%) |
Feb 26, 2019 | 15.65 | 16.09 | 15.11 | 15.34 | 1,085,940 | +0.13(+0.83%) |
Feb 25, 2019 | 15.33 | 15.37 | 15.11 | 15.21 | 509,083 | -0.10(-0.67%) |
Feb 22, 2019 | 15.09 | 15.36 | 15.06 | 15.32 | 379,339 | +0.28(+1.89%) |
Feb 21, 2019 | 14.92 | 15.10 | 14.90 | 15.03 | 505,118 | +0.07(+0.48%) |
Feb 20, 2019 | 14.60 | 15.00 | 14.54 | 14.96 | 510,991 | +0.36(+2.43%) |
Feb 19, 2019 | 14.71 | 14.78 | 14.55 | 14.61 | 284,819 | -0.11(-0.75%) |
Feb 15, 2019 | 14.57 | 14.79 | 14.47 | 14.72 | 397,831 | +0.25(+1.75%) |
Feb 14, 2019 | 14.54 | 14.57 | 14.29 | 14.46 | 363,181 | -0.09(-0.60%) |
Feb 13, 2019 | 14.27 | 14.65 | 14.26 | 14.55 | 862,042 | +0.30(+2.11%) |
Feb 12, 2019 | 14.40 | 14.43 | 14.20 | 14.25 | 324,777 | -0.09(-0.66%) |
Feb 11, 2019 | 14.39 | 14.45 | 14.31 | 14.35 | 271,235 | -0.02(-0.16%) |
Feb 08, 2019 | 14.39 | 14.64 | 14.34 | 14.37 | 366,420 | -0.23(-1.57%) |
Feb 07, 2019 | 14.69 | 14.75 | 14.56 | 14.60 | 338,572 | -0.17(-1.12%) |
Feb 06, 2019 | 14.91 | 14.98 | 14.76 | 14.76 | 269,266 | -0.15(-1.01%) |
Feb 05, 2019 | 14.86 | 14.92 | 14.76 | 14.91 | 331,950 | +0.09(+0.64%) |
Feb 04, 2019 | 14.51 | 14.83 | 14.46 | 14.82 | 610,060 | +0.27(+1.85%) |
Feb 01, 2019 | 14.64 | 14.64 | 14.25 | 14.55 | 462,680 | -0.08(-0.54%) |
Jan 31, 2019 | 14.76 | 14.85 | 14.60 | 14.63 | 610,583 | -0.06(-0.43%) |
Jan 30, 2019 | 14.35 | 14.81 | 14.33 | 14.69 | 519,215 | +0.38(+2.65%) |
Jan 29, 2019 | 14.55 | 14.58 | 14.29 | 14.31 | 1,269,369 | -0.23(-1.57%) |
Jan 28, 2019 | 14.24 | 14.61 | 14.18 | 14.54 | 633,349 | +0.24(+1.66%) |
Jan 25, 2019 | 14.03 | 14.37 | 14.03 | 14.31 | 491,051 | +0.28(+2.03%) |
Jan 24, 2019 | 13.95 | 14.10 | 13.89 | 14.02 | 417,117 | +0.07(+0.51%) |
Jan 23, 2019 | 13.94 | 14.00 | 13.84 | 13.95 | 400,042 | +0.05(+0.34%) |
Jan 22, 2019 | 13.94 | 14.05 | 13.79 | 13.90 | 496,339 | -0.09(-0.68%) |
Jan 18, 2019 | 13.99 | 14.02 | 13.84 | 14.00 | 547,540 | +0.06(+0.45%) |
Jan 17, 2019 | 13.57 | 13.95 | 13.53 | 13.94 | 532,990 | +0.31(+2.26%) |
Jan 16, 2019 | 13.58 | 13.88 | 13.52 | 13.63 | 665,873 | +0.05(+0.35%) |
Jan 15, 2019 | 13.52 | 13.74 | 13.42 | 13.58 | 467,499 | +0.05(+0.35%) |
Jan 14, 2019 | 13.73 | 13.76 | 13.48 | 13.53 | 661,550 | -0.27(-1.95%) |
Jan 11, 2019 | 13.72 | 13.83 | 13.60 | 13.80 | 423,796 | +0.03(+0.23%) |
Jan 10, 2019 | 13.68 | 13.99 | 13.55 | 13.77 | 525,541 | -0.01(-0.06%) |
Jan 09, 2019 | 13.73 | 14.01 | 13.64 | 13.78 | 706,005 | +0.10(+0.75%) |
Jan 08, 2019 | 13.27 | 13.71 | 13.25 | 13.67 | 690,936 | +0.23(+1.70%) |
Jan 07, 2019 | 13.24 | 13.50 | 13.14 | 13.45 | 649,673 | +0.13(+0.95%) |
Jan 04, 2019 | 13.19 | 13.52 | 13.19 | 13.32 | 1,902,016 | +0.22(+1.69%) |
Jan 03, 2019 | 13.20 | 13.39 | 13.03 | 13.10 | 941,697 | -0.13(-0.96%) |
Jan 02, 2019 | 13.42 | 13.57 | 13.15 | 13.22 | 685,113 | -0.40(-2.91%) |
Dec 31, 2018 | 13.98 | 14.02 | 13.53 | 13.62 | 669,758 | -0.30(-2.12%) |
Dec 28, 2018 | 13.64 | 14.04 | 13.63 | 13.92 | 454,188 | +0.33(+2.46%) |
Dec 27, 2018 | 13.71 | 13.71 | 13.08 | 13.58 | 707,991 | -0.31(-2.24%) |
Dec 26, 2018 | 13.13 | 13.92 | 13.09 | 13.89 | 724,940 | +0.86(+6.62%) |
Dec 24, 2018 | 13.05 | 13.23 | 13.02 | 13.03 | 475,951 | -0.02(-0.18%) |
Dec 21, 2018 | 13.07 | 13.28 | 12.90 | 13.05 | 1,100,767 | +0.04(+0.30%) |
Dec 20, 2018 | 13.37 | 13.68 | 13.00 | 13.02 | 1,115,339 | -0.23(-1.76%) |
Dec 19, 2018 | 13.85 | 13.89 | 13.18 | 13.25 | 437,421 | -0.61(-4.37%) |
Dec 18, 2018 | 13.85 | 14.05 | 13.75 | 13.85 | 511,106 | +0.12(+0.90%) |
Dec 17, 2018 | 14.23 | 14.25 | 13.66 | 13.73 | 417,137 | -0.47(-3.34%) |
Dec 14, 2018 | 14.04 | 14.29 | 14.02 | 14.20 | 267,079 | +0.10(+0.72%) |
Dec 13, 2018 | 14.28 | 14.38 | 14.09 | 14.10 | 427,269 | -0.17(-1.20%) |
Dec 12, 2018 | 14.27 | 14.58 | 14.27 | 14.27 | 521,632 | +0.12(+0.88%) |
Dec 11, 2018 | 14.18 | 14.52 | 14.08 | 14.15 | 669,451 | -0.21(-1.46%) |
Dec 10, 2018 | 14.57 | 14.57 | 14.26 | 14.36 | 308,948 | -0.21(-1.44%) |
Dec 07, 2018 | 14.76 | 14.82 | 14.53 | 14.57 | 621,209 | -0.16(-1.05%) |
Dec 06, 2018 | 14.53 | 14.72 | 14.30 | 14.72 | 730,426 | +0.14(+0.96%) |
Dec 04, 2018 | 14.95 | 14.98 | 14.55 | 14.58 | 577,555 | -0.44(-2.95%) |