Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.83 | 16.88 | 16.68 | 16.77 | 2,107,014 | -0.07(-0.42%) |
Feb 27, 2019 | 16.67 | 16.90 | 16.60 | 16.84 | 1,554,439 | +0.10(+0.60%) |
Feb 26, 2019 | 16.71 | 16.77 | 16.47 | 16.74 | 2,844,325 | +0.00(+0.00%) |
Feb 25, 2019 | 16.65 | 16.82 | 16.56 | 16.74 | 2,138,194 | +0.20(+1.21%) |
Feb 22, 2019 | 16.28 | 16.56 | 16.16 | 16.54 | 2,276,800 | +0.27(+1.66%) |
Feb 21, 2019 | 16.15 | 16.38 | 16.04 | 16.27 | 2,244,393 | +0.08(+0.49%) |
Feb 20, 2019 | 16.31 | 16.39 | 16.14 | 16.19 | 1,708,803 | -0.13(-0.80%) |
Feb 19, 2019 | 16.29 | 16.39 | 16.19 | 16.32 | 2,649,814 | -0.15(-0.91%) |
Feb 15, 2019 | 16.60 | 16.64 | 16.45 | 16.47 | 1,970,000 | -0.07(-0.42%) |
Feb 14, 2019 | 16.50 | 16.69 | 16.33 | 16.54 | 1,535,431 | +0.00(+0.00%) |
Feb 13, 2019 | 16.55 | 16.70 | 16.34 | 16.54 | 1,869,513 | +0.01(+0.06%) |
Feb 12, 2019 | 16.37 | 16.53 | 16.30 | 16.53 | 2,486,165 | +0.21(+1.29%) |
Feb 11, 2019 | 16.67 | 16.82 | 16.22 | 16.32 | 3,409,322 | -0.45(-2.68%) |
Feb 08, 2019 | 16.46 | 17.07 | 16.40 | 16.77 | 4,979,900 | +0.51(+3.14%) |
Feb 07, 2019 | 16.30 | 16.40 | 16.09 | 16.26 | 2,496,844 | -0.11(-0.67%) |
Feb 06, 2019 | 16.39 | 16.41 | 16.06 | 16.37 | 1,559,779 | +0.00(+0.00%) |
Feb 05, 2019 | 16.10 | 16.40 | 16.05 | 16.37 | 2,050,095 | +0.28(+1.74%) |
Feb 04, 2019 | 16.03 | 16.12 | 15.89 | 16.09 | 1,667,316 | +0.03(+0.19%) |
Feb 01, 2019 | 15.76 | 16.08 | 15.74 | 16.06 | 1,405,200 | +0.19(+1.20%) |
Jan 31, 2019 | 15.58 | 15.93 | 15.53 | 15.87 | 1,792,093 | +0.26(+1.67%) |
Jan 30, 2019 | 15.49 | 15.71 | 15.34 | 15.61 | 3,281,768 | +0.18(+1.17%) |
Jan 29, 2019 | 15.59 | 15.64 | 15.37 | 15.43 | 898,648 | -0.16(-1.03%) |
Jan 28, 2019 | 15.45 | 15.63 | 15.35 | 15.59 | 1,243,439 | -0.01(-0.06%) |
Jan 25, 2019 | 15.32 | 15.65 | 15.23 | 15.60 | 1,241,700 | +0.35(+2.30%) |
Jan 24, 2019 | 15.20 | 15.40 | 14.97 | 15.25 | 1,413,789 | +0.02(+0.13%) |
Jan 23, 2019 | 15.23 | 15.35 | 15.04 | 15.23 | 1,478,215 | +0.08(+0.53%) |
Jan 22, 2019 | 14.93 | 15.39 | 14.93 | 15.15 | 3,323,453 | -0.20(-1.30%) |
Jan 18, 2019 | 15.52 | 15.57 | 15.15 | 15.35 | 3,904,600 | -0.05(-0.32%) |
Jan 17, 2019 | 15.15 | 15.43 | 15.13 | 15.40 | 1,850,803 | +0.20(+1.32%) |
Jan 16, 2019 | 15.07 | 15.28 | 14.99 | 15.20 | 1,954,113 | +0.09(+0.60%) |
Jan 15, 2019 | 14.72 | 15.12 | 14.60 | 15.11 | 2,887,182 | +0.13(+0.87%) |
Jan 14, 2019 | 15.00 | 15.11 | 14.76 | 14.98 | 1,303,775 | -0.16(-1.06%) |
Jan 11, 2019 | 15.00 | 15.18 | 14.87 | 15.14 | 1,662,300 | +0.05(+0.33%) |
Jan 10, 2019 | 14.59 | 15.11 | 14.42 | 15.09 | 2,760,645 | +0.41(+2.79%) |
Jan 09, 2019 | 14.73 | 14.87 | 14.42 | 14.68 | 4,469,609 | +0.00(+0.00%) |
Jan 08, 2019 | 14.62 | 14.83 | 14.54 | 14.68 | 2,847,981 | +0.19(+1.31%) |
Jan 07, 2019 | 13.96 | 14.51 | 13.94 | 14.49 | 3,572,893 | +0.55(+3.95%) |
Jan 04, 2019 | 13.58 | 14.10 | 13.44 | 13.94 | 3,186,000 | +0.59(+4.42%) |
Jan 03, 2019 | 13.30 | 13.73 | 13.07 | 13.35 | 3,626,775 | -0.08(-0.60%) |
Jan 02, 2019 | 12.97 | 13.57 | 12.85 | 13.43 | 3,354,449 | +0.20(+1.51%) |
Dec 31, 2018 | 13.13 | 13.23 | 12.95 | 13.23 | 3,263,900 | +0.16(+1.22%) |
Dec 28, 2018 | 13.09 | 13.24 | 12.95 | 13.07 | 2,315,200 | -0.05(-0.38%) |
Dec 27, 2018 | 13.04 | 13.25 | 12.73 | 13.12 | 2,323,057 | -0.15(-1.13%) |
Dec 26, 2018 | 12.99 | 13.28 | 12.66 | 13.27 | 2,432,037 | +0.39(+3.03%) |
Dec 24, 2018 | 12.98 | 13.34 | 12.87 | 12.88 | 1,351,900 | -0.19(-1.45%) |
Dec 21, 2018 | 13.92 | 13.92 | 13.05 | 13.07 | 6,084,900 | -0.77(-5.56%) |
Dec 20, 2018 | 13.98 | 14.17 | 13.59 | 13.84 | 4,159,931 | -0.24(-1.70%) |
Dec 19, 2018 | 14.33 | 14.65 | 13.98 | 14.08 | 2,771,717 | -0.24(-1.68%) |
Dec 18, 2018 | 14.34 | 14.58 | 14.22 | 14.32 | 2,622,322 | +0.08(+0.56%) |
Dec 17, 2018 | 14.63 | 14.69 | 14.20 | 14.24 | 2,712,109 | -0.45(-3.06%) |
Dec 14, 2018 | 14.84 | 14.96 | 14.67 | 14.69 | 2,525,800 | -0.33(-2.20%) |
Dec 13, 2018 | 15.29 | 15.46 | 14.95 | 15.02 | 1,896,187 | -0.20(-1.31%) |
Dec 12, 2018 | 15.19 | 15.39 | 15.13 | 15.22 | 1,827,176 | +0.26(+1.74%) |
Dec 11, 2018 | 15.23 | 15.38 | 14.95 | 14.96 | 2,592,913 | -0.09(-0.60%) |
Dec 10, 2018 | 15.08 | 15.25 | 14.90 | 15.05 | 2,642,181 | -0.08(-0.53%) |
Dec 07, 2018 | 15.56 | 15.72 | 15.01 | 15.13 | 2,501,700 | -0.48(-3.07%) |
Dec 06, 2018 | 15.37 | 15.78 | 15.25 | 15.61 | 4,939,857 | -0.07(-0.45%) |
Dec 04, 2018 | 15.98 | 16.14 | 15.66 | 15.68 | 2,719,400 | -0.47(-2.91%) |