Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.93 | 17.35 | 16.72 | 17.15 | 951,718 | +0.11(+0.63%) |
Feb 27, 2019 | 16.53 | 17.24 | 16.51 | 17.05 | 1,166,407 | +0.57(+3.49%) |
Feb 26, 2019 | 16.37 | 16.61 | 16.22 | 16.47 | 1,041,093 | +0.06(+0.37%) |
Feb 25, 2019 | 16.31 | 16.70 | 16.24 | 16.41 | 682,605 | +0.23(+1.42%) |
Feb 22, 2019 | 16.16 | 16.28 | 16.01 | 16.18 | 533,942 | +0.04(+0.24%) |
Feb 21, 2019 | 16.26 | 16.48 | 16.03 | 16.14 | 917,483 | -0.24(-1.45%) |
Feb 20, 2019 | 16.04 | 16.42 | 16.04 | 16.38 | 1,019,232 | +0.31(+1.91%) |
Feb 19, 2019 | 15.62 | 16.11 | 15.56 | 16.07 | 826,985 | +0.41(+2.59%) |
Feb 15, 2019 | 15.73 | 16.04 | 15.66 | 15.67 | 893,254 | +0.02(+0.15%) |
Feb 14, 2019 | 15.97 | 15.99 | 15.63 | 15.65 | 886,113 | -0.46(-2.85%) |
Feb 13, 2019 | 16.10 | 16.20 | 15.78 | 16.11 | 532,961 | +0.08(+0.48%) |
Feb 12, 2019 | 16.02 | 16.26 | 15.93 | 16.03 | 703,455 | +0.15(+0.92%) |
Feb 11, 2019 | 15.72 | 16.19 | 15.51 | 15.88 | 893,169 | +0.18(+1.12%) |
Feb 08, 2019 | 15.99 | 16.13 | 15.66 | 15.71 | 1,047,524 | -0.41(-2.57%) |
Feb 07, 2019 | 16.04 | 16.26 | 15.71 | 16.12 | 1,505,214 | +0.63(+4.06%) |
Feb 06, 2019 | 15.44 | 15.61 | 15.36 | 15.49 | 761,238 | +0.02(+0.15%) |
Feb 05, 2019 | 15.24 | 15.52 | 15.09 | 15.47 | 943,279 | +0.44(+2.91%) |
Feb 04, 2019 | 14.60 | 15.05 | 14.47 | 15.03 | 1,211,178 | +0.45(+3.10%) |
Feb 01, 2019 | 14.94 | 15.01 | 14.37 | 14.58 | 1,404,225 | -0.37(-2.46%) |
Jan 31, 2019 | 14.86 | 15.00 | 14.74 | 14.95 | 1,289,185 | +0.08(+0.57%) |
Jan 30, 2019 | 14.86 | 14.96 | 14.60 | 14.86 | 1,371,682 | +0.02(+0.15%) |
Jan 29, 2019 | 14.69 | 14.90 | 14.35 | 14.84 | 1,879,789 | +0.15(+1.04%) |
Jan 28, 2019 | 16.50 | 16.50 | 14.14 | 14.69 | 5,138,937 | -2.51(-14.57%) |
Jan 25, 2019 | 16.70 | 17.24 | 16.67 | 17.19 | 786,622 | +0.56(+3.36%) |
Jan 24, 2019 | 16.66 | 16.66 | 16.41 | 16.63 | 602,799 | +0.00(+0.00%) |
Jan 23, 2019 | 16.79 | 16.94 | 16.47 | 16.63 | 697,676 | -0.08(-0.46%) |
Jan 22, 2019 | 16.84 | 17.13 | 16.53 | 16.71 | 731,823 | -0.25(-1.45%) |
Jan 18, 2019 | 16.70 | 17.03 | 16.44 | 16.96 | 1,159,115 | +0.49(+2.98%) |
Jan 17, 2019 | 16.44 | 16.80 | 16.37 | 16.47 | 1,193,825 | -0.15(-0.88%) |
Jan 16, 2019 | 16.53 | 16.84 | 16.53 | 16.61 | 980,577 | +0.04(+0.23%) |
Jan 15, 2019 | 16.47 | 16.70 | 16.45 | 16.57 | 758,972 | +0.13(+0.79%) |
Jan 14, 2019 | 16.70 | 16.88 | 16.41 | 16.44 | 888,586 | -0.41(-2.41%) |
Jan 11, 2019 | 16.73 | 17.14 | 16.68 | 16.85 | 661,979 | -0.02(-0.09%) |
Jan 10, 2019 | 16.52 | 16.88 | 16.15 | 16.86 | 1,032,939 | -0.63(-3.59%) |
Jan 09, 2019 | 17.41 | 17.84 | 17.15 | 17.49 | 1,064,410 | +0.16(+0.93%) |
Jan 08, 2019 | 16.99 | 17.35 | 16.59 | 17.33 | 1,095,097 | +0.48(+2.82%) |
Jan 07, 2019 | 16.34 | 17.33 | 16.12 | 16.86 | 2,733,865 | +0.44(+2.66%) |
Jan 04, 2019 | 16.01 | 16.48 | 15.78 | 16.42 | 1,326,568 | +0.67(+4.23%) |
Jan 03, 2019 | 16.13 | 16.13 | 15.33 | 15.75 | 806,605 | -0.47(-2.93%) |
Jan 02, 2019 | 15.68 | 16.46 | 15.48 | 16.23 | 936,375 | +0.31(+1.97%) |
Dec 31, 2018 | 15.88 | 16.03 | 15.78 | 15.91 | 787,927 | +0.08(+0.53%) |
Dec 28, 2018 | 15.58 | 16.14 | 15.45 | 15.83 | 881,899 | +0.27(+1.72%) |
Dec 27, 2018 | 15.22 | 15.57 | 15.00 | 15.56 | 729,722 | +0.03(+0.20%) |
Dec 26, 2018 | 14.62 | 15.56 | 14.62 | 15.53 | 924,310 | +1.01(+6.97%) |
Dec 24, 2018 | 14.20 | 14.85 | 14.16 | 14.52 | 764,303 | +0.22(+1.55%) |
Dec 21, 2018 | 14.90 | 15.29 | 14.29 | 14.30 | 3,817,473 | -0.61(-4.11%) |
Dec 20, 2018 | 14.90 | 15.15 | 14.67 | 14.91 | 1,074,567 | -0.05(-0.36%) |
Dec 19, 2018 | 15.17 | 15.36 | 14.80 | 14.96 | 916,377 | -0.08(-0.56%) |
Dec 18, 2018 | 15.06 | 15.40 | 14.86 | 15.05 | 817,391 | +0.10(+0.67%) |
Dec 17, 2018 | 15.30 | 15.54 | 14.82 | 14.95 | 1,729,672 | -0.73(-4.64%) |
Dec 14, 2018 | 15.20 | 15.89 | 15.04 | 15.68 | 1,063,838 | +0.36(+2.35%) |
Dec 13, 2018 | 16.70 | 16.83 | 15.09 | 15.32 | 2,000,780 | -1.46(-8.72%) |
Dec 12, 2018 | 16.58 | 16.93 | 16.43 | 16.78 | 853,481 | +0.20(+1.20%) |
Dec 11, 2018 | 17.07 | 17.15 | 16.54 | 16.58 | 819,681 | -0.16(-0.94%) |
Dec 10, 2018 | 16.59 | 17.10 | 16.56 | 16.74 | 1,184,161 | +0.17(+1.05%) |
Dec 07, 2018 | 17.47 | 17.63 | 16.52 | 16.56 | 896,520 | -0.96(-5.45%) |
Dec 06, 2018 | 17.22 | 17.72 | 17.09 | 17.52 | 1,284,453 | +0.11(+0.61%) |
Dec 04, 2018 | 17.94 | 18.07 | 17.08 | 17.41 | 1,250,830 | -0.46(-2.59%) |