Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.53 | 15.85 | 15.45 | 15.51 | 2,262,855 | -0.08(-0.51%) |
Feb 27, 2019 | 15.52 | 15.71 | 15.21 | 15.59 | 1,174,325 | -0.05(-0.32%) |
Feb 26, 2019 | 15.66 | 15.78 | 15.44 | 15.64 | 1,360,483 | -0.07(-0.45%) |
Feb 25, 2019 | 16.00 | 16.03 | 15.54 | 15.71 | 1,147,474 | -0.11(-0.70%) |
Feb 22, 2019 | 15.58 | 15.94 | 15.41 | 15.82 | 1,140,000 | +0.32(+2.06%) |
Feb 21, 2019 | 15.50 | 15.59 | 15.26 | 15.50 | 885,810 | +0.04(+0.26%) |
Feb 20, 2019 | 15.44 | 15.74 | 15.22 | 15.46 | 1,497,094 | -0.01(-0.06%) |
Feb 19, 2019 | 15.50 | 15.55 | 15.30 | 15.47 | 1,482,970 | +0.21(+1.38%) |
Feb 15, 2019 | 15.17 | 15.28 | 15.05 | 15.26 | 777,200 | +0.16(+1.06%) |
Feb 14, 2019 | 14.97 | 15.44 | 14.36 | 15.10 | 1,641,798 | -0.05(-0.33%) |
Feb 13, 2019 | 15.01 | 15.24 | 14.88 | 15.15 | 1,049,800 | +0.22(+1.47%) |
Feb 12, 2019 | 14.90 | 15.00 | 14.77 | 14.93 | 782,801 | +0.03(+0.20%) |
Feb 11, 2019 | 14.74 | 15.18 | 14.58 | 14.90 | 1,753,636 | +0.22(+1.50%) |
Feb 08, 2019 | 14.51 | 14.77 | 14.34 | 14.68 | 974,100 | +0.08(+0.55%) |
Feb 07, 2019 | 14.26 | 14.61 | 14.12 | 14.60 | 1,252,158 | +0.27(+1.88%) |
Feb 06, 2019 | 13.96 | 14.45 | 13.91 | 14.33 | 1,170,630 | +0.41(+2.95%) |
Feb 05, 2019 | 13.69 | 14.14 | 13.62 | 13.92 | 1,433,324 | +0.26(+1.90%) |
Feb 04, 2019 | 13.32 | 13.69 | 13.21 | 13.66 | 775,484 | +0.34(+2.55%) |
Feb 01, 2019 | 13.12 | 13.64 | 13.12 | 13.32 | 1,168,400 | +0.02(+0.15%) |
Jan 31, 2019 | 12.42 | 13.30 | 12.41 | 13.30 | 1,852,204 | +0.90(+7.26%) |
Jan 30, 2019 | 12.37 | 12.49 | 12.17 | 12.40 | 585,295 | +0.17(+1.39%) |
Jan 29, 2019 | 12.32 | 12.35 | 12.11 | 12.23 | 734,067 | -0.01(-0.08%) |
Jan 28, 2019 | 11.99 | 12.36 | 11.93 | 12.24 | 1,086,635 | +0.05(+0.41%) |
Jan 25, 2019 | 12.16 | 12.31 | 12.02 | 12.19 | 780,300 | +0.18(+1.50%) |
Jan 24, 2019 | 11.90 | 12.23 | 11.90 | 12.01 | 602,318 | +0.09(+0.76%) |
Jan 23, 2019 | 11.86 | 12.17 | 11.69 | 11.92 | 643,116 | +0.14(+1.19%) |
Jan 22, 2019 | 12.07 | 12.28 | 11.76 | 11.78 | 835,650 | -0.38(-3.13%) |
Jan 18, 2019 | 12.12 | 12.23 | 11.86 | 12.16 | 782,500 | +0.09(+0.75%) |
Jan 17, 2019 | 11.62 | 12.14 | 11.52 | 12.07 | 895,877 | +0.38(+3.25%) |
Jan 16, 2019 | 11.79 | 12.00 | 11.61 | 11.69 | 1,025,956 | -0.05(-0.43%) |
Jan 15, 2019 | 11.75 | 11.89 | 11.54 | 11.74 | 656,400 | +0.01(+0.09%) |
Jan 14, 2019 | 11.54 | 11.87 | 11.40 | 11.73 | 948,650 | +0.08(+0.69%) |
Jan 11, 2019 | 11.49 | 11.74 | 11.22 | 11.65 | 1,135,400 | +0.14(+1.22%) |
Jan 10, 2019 | 11.29 | 11.54 | 11.01 | 11.51 | 854,158 | +0.04(+0.35%) |
Jan 09, 2019 | 10.76 | 11.61 | 10.73 | 11.47 | 1,832,672 | +0.76(+7.10%) |
Jan 08, 2019 | 10.61 | 10.98 | 10.41 | 10.71 | 1,441,376 | +0.15(+1.42%) |
Jan 07, 2019 | 10.37 | 10.80 | 10.15 | 10.56 | 1,209,545 | +0.18(+1.73%) |
Jan 04, 2019 | 9.950 | 10.60 | 9.950 | 10.38 | 1,531,600 | +0.60(+6.13%) |
Jan 03, 2019 | 10.83 | 11.06 | 9.560 | 9.780 | 2,469,020 | -1.20(-10.93%) |
Jan 02, 2019 | 10.58 | 10.99 | 10.10 | 10.98 | 1,017,881 | +0.09(+0.83%) |
Dec 31, 2018 | 10.72 | 10.91 | 10.46 | 10.89 | 1,220,300 | +0.29(+2.74%) |
Dec 28, 2018 | 10.91 | 11.14 | 10.46 | 10.60 | 1,539,600 | -0.31(-2.84%) |
Dec 27, 2018 | 11.00 | 11.12 | 10.27 | 10.91 | 1,372,628 | -0.25(-2.24%) |
Dec 26, 2018 | 10.65 | 11.20 | 10.40 | 11.16 | 1,585,437 | +0.64(+6.08%) |
Dec 24, 2018 | 10.43 | 10.68 | 9.950 | 10.52 | 1,540,800 | -0.38(-3.49%) |
Dec 21, 2018 | 10.49 | 10.97 | 10.34 | 10.90 | 3,135,600 | +0.42(+4.01%) |
Dec 20, 2018 | 11.97 | 11.97 | 8.810 | 10.48 | 5,851,426 | -1.46(-12.23%) |
Dec 19, 2018 | 12.33 | 12.77 | 11.80 | 11.94 | 1,324,268 | -0.46(-3.71%) |
Dec 18, 2018 | 13.33 | 13.52 | 12.18 | 12.40 | 1,489,761 | -0.71(-5.42%) |
Dec 17, 2018 | 12.76 | 13.23 | 12.53 | 13.11 | 1,955,574 | +0.09(+0.69%) |
Dec 14, 2018 | 14.13 | 14.13 | 12.71 | 13.02 | 1,773,100 | -1.24(-8.70%) |
Dec 13, 2018 | 14.63 | 14.87 | 14.08 | 14.26 | 1,257,212 | -0.15(-1.04%) |
Dec 12, 2018 | 14.34 | 14.56 | 13.91 | 14.41 | 1,086,565 | +0.29(+2.05%) |
Dec 11, 2018 | 14.43 | 14.48 | 13.88 | 14.12 | 930,610 | -0.02(-0.14%) |
Dec 10, 2018 | 13.96 | 14.32 | 13.66 | 14.14 | 1,167,961 | +0.18(+1.29%) |
Dec 07, 2018 | 14.62 | 14.88 | 13.82 | 13.96 | 1,206,000 | -0.65(-4.45%) |
Dec 06, 2018 | 14.08 | 14.63 | 13.71 | 14.61 | 1,304,504 | +0.33(+2.31%) |
Dec 04, 2018 | 14.89 | 14.95 | 14.13 | 14.28 | 1,824,300 | -0.63(-4.23%) |