Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.93 | 16.10 | 15.63 | 15.70 | 1,329,712 | -0.22(-1.38%) |
Feb 27, 2019 | 16.03 | 16.29 | 15.77 | 15.92 | 974,141 | -0.14(-0.87%) |
Feb 26, 2019 | 15.82 | 16.19 | 15.63 | 16.06 | 1,279,733 | +0.19(+1.20%) |
Feb 25, 2019 | 15.25 | 16.00 | 14.94 | 15.87 | 2,221,676 | +0.82(+5.45%) |
Feb 22, 2019 | 14.90 | 15.19 | 14.87 | 15.05 | 843,400 | +0.16(+1.07%) |
Feb 21, 2019 | 14.91 | 15.11 | 14.76 | 14.89 | 1,198,508 | +0.22(+1.50%) |
Feb 20, 2019 | 14.53 | 14.80 | 14.45 | 14.67 | 775,371 | +0.14(+0.96%) |
Feb 19, 2019 | 14.73 | 14.90 | 14.52 | 14.53 | 995,929 | -0.29(-1.96%) |
Feb 15, 2019 | 14.81 | 14.94 | 14.65 | 14.82 | 1,228,800 | +0.09(+0.61%) |
Feb 14, 2019 | 14.22 | 14.79 | 14.16 | 14.73 | 1,693,018 | +0.47(+3.30%) |
Feb 13, 2019 | 14.55 | 14.79 | 14.06 | 14.26 | 1,841,742 | -0.36(-2.46%) |
Feb 12, 2019 | 15.32 | 15.38 | 14.25 | 14.62 | 2,526,250 | -0.71(-4.63%) |
Feb 11, 2019 | 15.50 | 15.59 | 15.07 | 15.33 | 998,612 | -0.06(-0.39%) |
Feb 08, 2019 | 15.61 | 15.85 | 15.19 | 15.39 | 2,470,400 | -0.39(-2.47%) |
Feb 07, 2019 | 15.32 | 15.93 | 15.13 | 15.78 | 2,107,219 | +0.44(+2.87%) |
Feb 06, 2019 | 16.27 | 16.30 | 15.29 | 15.34 | 2,521,356 | -0.98(-6.00%) |
Feb 05, 2019 | 16.20 | 16.61 | 16.15 | 16.32 | 1,292,667 | +0.08(+0.49%) |
Feb 04, 2019 | 16.43 | 16.58 | 16.10 | 16.24 | 1,802,975 | -0.17(-1.04%) |
Feb 01, 2019 | 17.20 | 17.36 | 16.25 | 16.41 | 1,909,900 | -0.69(-4.04%) |
Jan 31, 2019 | 18.40 | 18.40 | 16.08 | 17.10 | 4,715,149 | -1.12(-6.15%) |
Jan 30, 2019 | 20.25 | 20.54 | 17.05 | 18.22 | 4,260,135 | -1.84(-9.17%) |
Jan 29, 2019 | 19.69 | 20.24 | 19.63 | 20.06 | 885,887 | +0.38(+1.93%) |
Jan 28, 2019 | 19.75 | 19.92 | 19.47 | 19.68 | 730,935 | -0.15(-0.76%) |
Jan 25, 2019 | 19.76 | 19.93 | 19.45 | 19.83 | 744,500 | +0.18(+0.92%) |
Jan 24, 2019 | 19.66 | 19.84 | 19.52 | 19.65 | 473,178 | -0.04(-0.20%) |
Jan 23, 2019 | 19.60 | 19.77 | 19.42 | 19.69 | 707,051 | +0.16(+0.82%) |
Jan 22, 2019 | 19.70 | 19.96 | 19.32 | 19.53 | 1,259,110 | -0.14(-0.71%) |
Jan 18, 2019 | 19.54 | 19.81 | 19.48 | 19.67 | 663,200 | +0.20(+1.03%) |
Jan 17, 2019 | 19.39 | 19.66 | 19.27 | 19.47 | 673,608 | +0.04(+0.21%) |
Jan 16, 2019 | 19.31 | 19.57 | 19.08 | 19.43 | 674,680 | +0.20(+1.04%) |
Jan 15, 2019 | 19.17 | 19.44 | 19.02 | 19.23 | 505,548 | +0.07(+0.37%) |
Jan 14, 2019 | 19.41 | 19.54 | 19.09 | 19.16 | 984,464 | -0.23(-1.19%) |
Jan 11, 2019 | 19.44 | 19.82 | 19.23 | 19.39 | 843,300 | +0.02(+0.10%) |
Jan 10, 2019 | 19.24 | 19.55 | 19.05 | 19.37 | 932,920 | +0.13(+0.68%) |
Jan 09, 2019 | 19.00 | 19.58 | 18.87 | 19.24 | 2,013,843 | +0.44(+2.34%) |
Jan 08, 2019 | 18.86 | 19.10 | 18.57 | 18.80 | 1,313,571 | +0.29(+1.57%) |
Jan 07, 2019 | 17.98 | 18.62 | 17.67 | 18.51 | 1,580,599 | +0.67(+3.76%) |
Jan 04, 2019 | 17.04 | 18.03 | 16.99 | 17.84 | 1,674,000 | +0.96(+5.69%) |
Jan 03, 2019 | 17.31 | 17.42 | 16.81 | 16.88 | 733,902 | -0.42(-2.43%) |
Jan 02, 2019 | 17.29 | 17.48 | 17.11 | 17.30 | 832,971 | -0.15(-0.86%) |
Dec 31, 2018 | 17.34 | 17.51 | 17.11 | 17.45 | 1,181,500 | +0.36(+2.11%) |
Dec 28, 2018 | 17.00 | 17.23 | 16.86 | 17.09 | 883,600 | +0.13(+0.77%) |
Dec 27, 2018 | 16.47 | 16.97 | 16.40 | 16.96 | 549,933 | +0.22(+1.31%) |
Dec 26, 2018 | 16.04 | 16.81 | 15.92 | 16.74 | 575,041 | +0.85(+5.35%) |
Dec 24, 2018 | 15.79 | 16.14 | 15.55 | 15.89 | 293,100 | -0.11(-0.69%) |
Dec 21, 2018 | 16.23 | 16.54 | 15.97 | 16.00 | 1,343,200 | -0.15(-0.93%) |
Dec 20, 2018 | 16.45 | 16.60 | 16.01 | 16.15 | 833,022 | -0.33(-2.00%) |
Dec 19, 2018 | 16.58 | 16.93 | 16.26 | 16.48 | 916,503 | -0.11(-0.66%) |
Dec 18, 2018 | 16.84 | 17.05 | 16.52 | 16.59 | 765,748 | -0.03(-0.18%) |
Dec 17, 2018 | 16.85 | 17.09 | 16.55 | 16.62 | 929,044 | -0.19(-1.13%) |
Dec 14, 2018 | 17.05 | 17.35 | 16.64 | 16.81 | 993,900 | -0.41(-2.38%) |
Dec 13, 2018 | 17.55 | 17.67 | 17.21 | 17.22 | 632,592 | -0.36(-2.05%) |
Dec 12, 2018 | 17.64 | 17.95 | 17.45 | 17.58 | 627,674 | +0.10(+0.57%) |
Dec 11, 2018 | 17.82 | 17.90 | 17.31 | 17.48 | 711,749 | -0.14(-0.79%) |
Dec 10, 2018 | 17.61 | 17.79 | 17.29 | 17.62 | 742,102 | -0.02(-0.11%) |
Dec 07, 2018 | 17.87 | 18.11 | 17.50 | 17.64 | 846,700 | -0.22(-1.23%) |
Dec 06, 2018 | 17.39 | 17.86 | 17.00 | 17.86 | 935,883 | +0.25(+1.42%) |
Dec 04, 2018 | 18.03 | 18.25 | 17.56 | 17.61 | 1,626,700 | -0.51(-2.81%) |