Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.15 | 16.20 | 16.02 | 16.05 | 8,497,440 | -0.12(-0.72%) |
Feb 27, 2019 | 16.15 | 16.27 | 16.03 | 16.17 | 6,597,078 | +0.01(+0.05%) |
Feb 26, 2019 | 15.99 | 16.21 | 15.98 | 16.16 | 7,902,883 | +0.16(+1.00%) |
Feb 25, 2019 | 16.10 | 16.12 | 15.89 | 16.00 | 5,533,616 | -0.06(-0.38%) |
Feb 22, 2019 | 16.11 | 16.15 | 15.90 | 16.06 | 8,966,146 | +0.02(+0.11%) |
Feb 21, 2019 | 15.88 | 16.10 | 15.82 | 16.05 | 11,234,222 | +0.11(+0.71%) |
Feb 20, 2019 | 15.79 | 15.93 | 15.79 | 15.93 | 8,673,544 | +0.18(+1.16%) |
Feb 19, 2019 | 15.50 | 15.80 | 15.48 | 15.75 | 8,962,022 | +0.20(+1.31%) |
Feb 15, 2019 | 15.66 | 15.74 | 15.51 | 15.55 | 9,497,904 | +0.05(+0.34%) |
Feb 14, 2019 | 15.39 | 15.62 | 15.26 | 15.49 | 8,580,403 | +0.47(+3.13%) |
Feb 13, 2019 | 15.02 | 15.07 | 14.97 | 15.02 | 10,178,499 | +0.10(+0.67%) |
Feb 12, 2019 | 15.32 | 15.32 | 14.90 | 14.92 | 12,592,497 | -0.26(-1.74%) |
Feb 11, 2019 | 15.08 | 15.26 | 15.02 | 15.19 | 6,355,635 | +0.08(+0.55%) |
Feb 08, 2019 | 15.44 | 15.44 | 15.00 | 15.10 | 10,959,236 | -0.40(-2.56%) |
Feb 07, 2019 | 15.61 | 15.62 | 15.25 | 15.50 | 6,652,079 | -0.16(-1.04%) |
Feb 06, 2019 | 15.69 | 15.77 | 15.65 | 15.66 | 4,524,197 | -0.08(-0.50%) |
Feb 05, 2019 | 15.66 | 15.77 | 15.60 | 15.74 | 8,184,400 | +0.08(+0.51%) |
Feb 04, 2019 | 15.43 | 15.67 | 15.32 | 15.66 | 7,021,542 | +0.18(+1.19%) |
Feb 01, 2019 | 15.38 | 15.54 | 15.36 | 15.48 | 8,664,280 | +0.16(+1.04%) |
Jan 31, 2019 | 15.35 | 15.44 | 15.26 | 15.32 | 6,232,648 | +0.03(+0.22%) |
Jan 30, 2019 | 15.31 | 15.39 | 15.18 | 15.29 | 6,779,695 | +0.04(+0.25%) |
Jan 29, 2019 | 15.12 | 15.28 | 15.07 | 15.25 | 8,716,207 | +0.16(+1.08%) |
Jan 28, 2019 | 14.93 | 15.10 | 14.92 | 15.09 | 5,962,318 | -0.01(-0.08%) |
Jan 25, 2019 | 15.04 | 15.10 | 14.93 | 15.10 | 6,122,669 | +0.21(+1.38%) |
Jan 24, 2019 | 14.92 | 14.94 | 14.75 | 14.89 | 5,932,992 | -0.00(-0.03%) |
Jan 23, 2019 | 15.01 | 15.02 | 14.75 | 14.90 | 7,773,813 | -0.02(-0.14%) |
Jan 22, 2019 | 15.03 | 15.11 | 14.86 | 14.92 | 12,527,499 | -0.18(-1.22%) |
Jan 18, 2019 | 14.99 | 15.15 | 14.98 | 15.10 | 6,779,941 | +0.18(+1.21%) |
Jan 17, 2019 | 14.79 | 15.01 | 14.72 | 14.92 | 6,326,949 | +0.03(+0.22%) |
Jan 16, 2019 | 14.88 | 14.94 | 14.78 | 14.89 | 8,707,166 | +0.00(+0.00%) |
Jan 15, 2019 | 14.62 | 14.94 | 14.61 | 14.89 | 12,968,163 | +0.33(+2.27%) |
Jan 14, 2019 | 14.37 | 14.59 | 14.35 | 14.56 | 9,170,868 | +0.11(+0.75%) |
Jan 11, 2019 | 14.46 | 14.50 | 14.33 | 14.45 | 8,186,025 | -0.07(-0.46%) |
Jan 10, 2019 | 14.42 | 14.54 | 14.29 | 14.52 | 11,744,203 | +0.09(+0.64%) |
Jan 09, 2019 | 14.43 | 14.54 | 14.30 | 14.43 | 12,479,461 | +0.12(+0.82%) |
Jan 08, 2019 | 14.16 | 14.41 | 14.15 | 14.31 | 13,788,630 | +0.29(+2.06%) |
Jan 07, 2019 | 13.81 | 14.07 | 13.70 | 14.02 | 15,242,604 | +0.37(+2.73%) |
Jan 04, 2019 | 13.46 | 13.67 | 13.42 | 13.65 | 10,728,593 | +0.36(+2.74%) |
Jan 03, 2019 | 13.20 | 13.37 | 13.06 | 13.28 | 11,189,219 | +0.07(+0.54%) |
Jan 02, 2019 | 12.86 | 13.34 | 12.78 | 13.21 | 9,372,727 | +0.21(+1.61%) |
Dec 31, 2018 | 13.01 | 13.07 | 12.86 | 13.00 | 10,683,420 | +0.07(+0.55%) |
Dec 28, 2018 | 12.78 | 13.02 | 12.72 | 12.93 | 17,769,052 | +0.21(+1.68%) |
Dec 27, 2018 | 12.68 | 12.72 | 12.28 | 12.72 | 16,511,928 | +0.06(+0.46%) |
Dec 26, 2018 | 12.28 | 12.67 | 12.06 | 12.66 | 15,976,827 | +0.44(+3.56%) |
Dec 24, 2018 | 12.79 | 12.84 | 12.22 | 12.23 | 11,795,047 | -0.64(-5.01%) |
Dec 21, 2018 | 12.98 | 13.22 | 12.85 | 12.87 | 27,011,494 | -0.12(-0.93%) |
Dec 20, 2018 | 13.14 | 13.44 | 12.82 | 12.99 | 26,587,260 | -0.11(-0.86%) |
Dec 19, 2018 | 12.92 | 13.33 | 12.89 | 13.10 | 31,854,758 | +0.25(+1.95%) |
Dec 18, 2018 | 13.13 | 13.14 | 12.77 | 12.85 | 25,799,546 | -0.20(-1.51%) |
Dec 17, 2018 | 13.34 | 13.46 | 13.00 | 13.05 | 21,854,552 | -0.32(-2.38%) |
Dec 14, 2018 | 13.46 | 13.56 | 13.35 | 13.37 | 35,652,112 | -0.13(-0.99%) |
Dec 13, 2018 | 13.30 | 13.63 | 13.29 | 13.50 | 19,213,374 | +0.21(+1.61%) |
Dec 12, 2018 | 13.34 | 13.41 | 13.25 | 13.29 | 16,806,180 | +0.11(+0.86%) |
Dec 11, 2018 | 13.43 | 13.47 | 13.07 | 13.18 | 15,373,052 | +0.04(+0.29%) |
Dec 10, 2018 | 13.24 | 13.30 | 12.94 | 13.14 | 13,038,558 | -0.22(-1.66%) |
Dec 07, 2018 | 13.66 | 13.66 | 13.30 | 13.36 | 12,868,910 | -0.16(-1.21%) |
Dec 06, 2018 | 13.61 | 13.62 | 13.19 | 13.52 | 20,440,562 | -0.23(-1.64%) |
Dec 04, 2018 | 14.00 | 14.16 | 13.74 | 13.75 | 9,567,970 | -0.25(-1.76%) |