Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.99 | 15.24 | 14.70 | 14.83 | 331,142 | -0.21(-1.40%) |
Feb 27, 2019 | 15.09 | 15.33 | 14.65 | 15.04 | 415,319 | -0.20(-1.31%) |
Feb 26, 2019 | 15.64 | 15.75 | 14.86 | 15.24 | 560,062 | -0.45(-2.87%) |
Feb 25, 2019 | 16.10 | 16.44 | 15.67 | 15.69 | 325,128 | -0.37(-2.30%) |
Feb 22, 2019 | 16.12 | 16.35 | 15.89 | 16.06 | 334,800 | +0.06(+0.37%) |
Feb 21, 2019 | 15.98 | 16.17 | 15.72 | 16.00 | 302,840 | +0.25(+1.59%) |
Feb 20, 2019 | 15.75 | 16.40 | 15.55 | 15.75 | 441,751 | +0.06(+0.38%) |
Feb 19, 2019 | 14.97 | 16.12 | 14.97 | 15.69 | 501,314 | +0.68(+4.53%) |
Feb 15, 2019 | 15.82 | 16.14 | 14.75 | 15.01 | 476,200 | -0.79(-5.00%) |
Feb 14, 2019 | 15.43 | 15.94 | 15.33 | 15.80 | 327,534 | +0.38(+2.46%) |
Feb 13, 2019 | 15.51 | 15.75 | 15.20 | 15.42 | 385,316 | +0.09(+0.59%) |
Feb 12, 2019 | 15.23 | 15.34 | 14.64 | 15.33 | 542,955 | +0.25(+1.66%) |
Feb 11, 2019 | 14.36 | 15.19 | 14.36 | 15.08 | 549,138 | +0.68(+4.72%) |
Feb 08, 2019 | 14.32 | 15.01 | 14.06 | 14.40 | 437,000 | -0.14(-0.96%) |
Feb 07, 2019 | 13.88 | 14.73 | 13.43 | 14.54 | 604,050 | +0.66(+4.76%) |
Feb 06, 2019 | 12.49 | 14.43 | 12.45 | 13.88 | 871,313 | +1.41(+11.31%) |
Feb 05, 2019 | 13.11 | 13.29 | 12.34 | 12.47 | 442,770 | -0.38(-2.96%) |
Feb 04, 2019 | 14.05 | 14.21 | 11.79 | 12.85 | 723,034 | -0.96(-6.95%) |
Feb 01, 2019 | 13.08 | 14.03 | 13.08 | 13.81 | 671,000 | +0.74(+5.66%) |
Jan 31, 2019 | 12.86 | 13.18 | 12.61 | 13.07 | 200,699 | +0.25(+1.95%) |
Jan 30, 2019 | 12.67 | 13.01 | 12.55 | 12.82 | 206,520 | +0.24(+1.91%) |
Jan 29, 2019 | 12.63 | 12.80 | 12.27 | 12.58 | 204,452 | -0.05(-0.40%) |
Jan 28, 2019 | 12.86 | 12.94 | 12.54 | 12.63 | 220,581 | -0.14(-1.10%) |
Jan 25, 2019 | 12.36 | 12.95 | 12.36 | 12.77 | 394,400 | +0.59(+4.84%) |
Jan 24, 2019 | 11.82 | 12.32 | 11.77 | 12.18 | 209,836 | +0.36(+3.05%) |
Jan 23, 2019 | 11.94 | 12.20 | 11.65 | 11.82 | 137,668 | +0.04(+0.34%) |
Jan 22, 2019 | 11.87 | 11.99 | 11.64 | 11.78 | 254,223 | -0.19(-1.59%) |
Jan 18, 2019 | 12.10 | 12.32 | 11.90 | 11.97 | 263,400 | -0.13(-1.07%) |
Jan 17, 2019 | 11.80 | 12.29 | 11.60 | 12.10 | 201,159 | +0.23(+1.94%) |
Jan 16, 2019 | 11.67 | 11.95 | 11.40 | 11.87 | 144,085 | +0.13(+1.11%) |
Jan 15, 2019 | 12.38 | 12.40 | 11.55 | 11.74 | 311,643 | -0.54(-4.40%) |
Jan 14, 2019 | 11.74 | 12.33 | 11.49 | 12.28 | 287,670 | +0.53(+4.51%) |
Jan 11, 2019 | 11.88 | 12.01 | 11.65 | 11.75 | 99,600 | -0.15(-1.26%) |
Jan 10, 2019 | 11.57 | 12.00 | 11.32 | 11.90 | 154,551 | +0.14(+1.19%) |
Jan 09, 2019 | 11.82 | 12.24 | 11.66 | 11.76 | 262,218 | +0.01(+0.09%) |
Jan 08, 2019 | 11.26 | 11.88 | 11.26 | 11.75 | 255,550 | +0.52(+4.63%) |
Jan 07, 2019 | 10.90 | 11.40 | 10.62 | 11.23 | 236,104 | +0.33(+3.03%) |
Jan 04, 2019 | 11.05 | 11.53 | 10.82 | 10.90 | 281,300 | +0.05(+0.46%) |
Jan 03, 2019 | 11.70 | 11.70 | 10.70 | 10.85 | 205,479 | -0.90(-7.66%) |
Jan 02, 2019 | 11.02 | 11.75 | 10.69 | 11.75 | 245,554 | +0.60(+5.38%) |
Dec 31, 2018 | 11.19 | 11.67 | 11.03 | 11.15 | 214,000 | +0.19(+1.73%) |
Dec 28, 2018 | 9.740 | 11.36 | 9.610 | 10.96 | 416,700 | +1.33(+13.81%) |
Dec 27, 2018 | 9.510 | 9.750 | 9.135 | 9.630 | 168,844 | -0.02(-0.21%) |
Dec 26, 2018 | 9.200 | 9.880 | 9.110 | 9.650 | 191,661 | +0.51(+5.58%) |
Dec 24, 2018 | 9.240 | 9.540 | 8.680 | 9.140 | 165,800 | -0.18(-1.93%) |
Dec 21, 2018 | 9.700 | 10.50 | 9.105 | 9.320 | 402,000 | -0.40(-4.12%) |
Dec 20, 2018 | 12.33 | 12.47 | 9.351 | 9.720 | 791,736 | -2.60(-21.10%) |
Dec 19, 2018 | 11.98 | 12.50 | 11.75 | 12.32 | 605,904 | +0.50(+4.23%) |
Dec 18, 2018 | 11.69 | 11.95 | 11.41 | 11.82 | 283,577 | +0.18(+1.55%) |
Dec 17, 2018 | 11.49 | 12.01 | 11.26 | 11.64 | 306,077 | +0.02(+0.17%) |
Dec 14, 2018 | 11.09 | 11.92 | 10.66 | 11.62 | 289,900 | +0.49(+4.40%) |
Dec 13, 2018 | 11.93 | 12.14 | 10.86 | 11.13 | 442,734 | -0.69(-5.84%) |
Dec 12, 2018 | 11.35 | 12.11 | 11.28 | 11.82 | 349,510 | +0.55(+4.88%) |
Dec 11, 2018 | 10.97 | 11.60 | 10.78 | 11.27 | 254,955 | +0.42(+3.87%) |
Dec 10, 2018 | 10.63 | 11.00 | 10.51 | 10.85 | 179,038 | +0.15(+1.40%) |
Dec 07, 2018 | 10.83 | 11.20 | 10.53 | 10.70 | 214,800 | -0.13(-1.20%) |
Dec 06, 2018 | 10.17 | 11.09 | 9.620 | 10.83 | 264,280 | +0.26(+2.46%) |
Dec 04, 2018 | 10.93 | 11.26 | 10.52 | 10.57 | 467,400 | -0.20(-1.86%) |