Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.70 | 17.14 | 16.37 | 17.12 | 264,796 | +0.41(+2.45%) |
Feb 27, 2019 | 17.03 | 17.48 | 16.26 | 16.71 | 269,763 | -0.33(-1.94%) |
Feb 26, 2019 | 16.95 | 17.15 | 16.38 | 17.04 | 302,705 | +0.02(+0.12%) |
Feb 25, 2019 | 16.41 | 17.50 | 16.36 | 17.02 | 384,349 | +0.75(+4.61%) |
Feb 22, 2019 | 15.25 | 16.98 | 15.25 | 16.27 | 388,000 | +1.17(+7.75%) |
Feb 21, 2019 | 14.15 | 15.31 | 13.65 | 15.10 | 530,679 | -0.50(-3.21%) |
Feb 20, 2019 | 15.21 | 15.75 | 15.15 | 15.60 | 174,727 | +0.45(+2.97%) |
Feb 19, 2019 | 15.66 | 15.71 | 15.14 | 15.15 | 145,410 | -0.50(-3.19%) |
Feb 15, 2019 | 15.37 | 15.85 | 15.15 | 15.65 | 155,200 | +0.37(+2.42%) |
Feb 14, 2019 | 15.25 | 15.46 | 15.09 | 15.28 | 155,172 | -0.06(-0.39%) |
Feb 13, 2019 | 14.56 | 16.04 | 14.53 | 15.34 | 495,898 | +0.78(+5.36%) |
Feb 12, 2019 | 14.25 | 14.60 | 14.09 | 14.56 | 204,771 | +0.42(+2.97%) |
Feb 11, 2019 | 14.04 | 14.28 | 13.76 | 14.14 | 216,913 | +0.19(+1.36%) |
Feb 08, 2019 | 13.96 | 14.16 | 13.89 | 13.95 | 159,200 | -0.10(-0.71%) |
Feb 07, 2019 | 14.07 | 14.25 | 13.89 | 14.05 | 262,801 | -0.07(-0.50%) |
Feb 06, 2019 | 14.24 | 14.25 | 13.98 | 14.12 | 255,128 | -0.11(-0.77%) |
Feb 05, 2019 | 14.17 | 14.69 | 13.98 | 14.23 | 145,769 | +0.15(+1.07%) |
Feb 04, 2019 | 14.01 | 14.24 | 13.99 | 14.08 | 191,794 | +0.08(+0.57%) |
Feb 01, 2019 | 14.25 | 14.35 | 13.98 | 14.00 | 231,900 | -0.36(-2.51%) |
Jan 31, 2019 | 14.07 | 14.76 | 14.07 | 14.36 | 239,648 | +0.30(+2.13%) |
Jan 30, 2019 | 13.55 | 14.13 | 13.52 | 14.06 | 203,015 | +0.51(+3.76%) |
Jan 29, 2019 | 13.94 | 14.30 | 13.10 | 13.55 | 359,200 | -0.39(-2.80%) |
Jan 28, 2019 | 13.36 | 14.13 | 13.30 | 13.94 | 203,397 | +0.48(+3.57%) |
Jan 25, 2019 | 13.78 | 13.90 | 13.45 | 13.46 | 106,200 | -0.24(-1.75%) |
Jan 24, 2019 | 13.57 | 13.83 | 13.50 | 13.70 | 89,390 | +0.12(+0.88%) |
Jan 23, 2019 | 13.85 | 13.94 | 13.52 | 13.58 | 88,202 | -0.21(-1.52%) |
Jan 22, 2019 | 14.15 | 14.34 | 13.66 | 13.79 | 102,542 | -0.47(-3.30%) |
Jan 18, 2019 | 14.07 | 14.46 | 14.04 | 14.26 | 227,200 | +0.23(+1.64%) |
Jan 17, 2019 | 14.03 | 14.55 | 13.85 | 14.03 | 299,807 | -0.08(-0.57%) |
Jan 16, 2019 | 14.22 | 14.67 | 13.76 | 14.11 | 330,436 | -0.11(-0.77%) |
Jan 15, 2019 | 13.96 | 14.39 | 13.71 | 14.22 | 157,017 | +0.27(+1.94%) |
Jan 14, 2019 | 14.14 | 14.19 | 13.40 | 13.95 | 248,898 | -0.27(-1.90%) |
Jan 11, 2019 | 14.26 | 14.59 | 14.08 | 14.22 | 116,300 | -0.14(-0.97%) |
Jan 10, 2019 | 13.65 | 14.52 | 13.57 | 14.36 | 360,084 | +0.58(+4.21%) |
Jan 09, 2019 | 12.42 | 13.81 | 12.35 | 13.78 | 517,693 | +1.43(+11.58%) |
Jan 08, 2019 | 13.86 | 13.90 | 12.32 | 12.35 | 746,772 | -0.92(-6.93%) |
Jan 07, 2019 | 16.75 | 16.76 | 13.09 | 13.27 | 1,095,743 | -3.67(-21.66%) |
Jan 04, 2019 | 16.14 | 17.15 | 16.09 | 16.94 | 105,400 | +1.05(+6.61%) |
Jan 03, 2019 | 15.98 | 16.33 | 15.24 | 15.89 | 154,785 | -0.10(-0.63%) |
Jan 02, 2019 | 16.45 | 16.94 | 15.26 | 15.99 | 362,999 | -1.03(-6.05%) |
Dec 31, 2018 | 16.76 | 17.24 | 16.35 | 17.02 | 187,800 | +0.34(+2.04%) |
Dec 28, 2018 | 15.92 | 17.03 | 15.92 | 16.68 | 167,500 | +0.75(+4.71%) |
Dec 27, 2018 | 16.17 | 16.52 | 15.37 | 15.93 | 96,293 | -0.48(-2.93%) |
Dec 26, 2018 | 15.61 | 16.48 | 15.37 | 16.41 | 141,446 | +0.84(+5.39%) |
Dec 24, 2018 | 14.30 | 15.75 | 14.30 | 15.57 | 114,000 | +1.21(+8.43%) |
Dec 21, 2018 | 14.85 | 15.31 | 13.64 | 14.36 | 1,114,400 | -0.48(-3.23%) |
Dec 20, 2018 | 15.35 | 15.62 | 14.61 | 14.84 | 186,352 | -0.48(-3.13%) |
Dec 19, 2018 | 15.78 | 16.02 | 15.21 | 15.32 | 133,228 | -0.47(-2.98%) |
Dec 18, 2018 | 15.87 | 16.33 | 15.56 | 15.79 | 214,458 | +0.04(+0.25%) |
Dec 17, 2018 | 16.45 | 16.68 | 15.53 | 15.75 | 217,602 | -0.77(-4.66%) |
Dec 14, 2018 | 16.94 | 17.03 | 16.40 | 16.52 | 111,500 | -0.58(-3.39%) |
Dec 13, 2018 | 17.85 | 18.00 | 17.00 | 17.10 | 111,211 | -0.73(-4.09%) |
Dec 12, 2018 | 17.89 | 18.25 | 17.62 | 17.83 | 92,738 | +0.02(+0.11%) |
Dec 11, 2018 | 18.00 | 18.18 | 17.43 | 17.81 | 80,120 | +0.01(+0.06%) |
Dec 10, 2018 | 18.15 | 18.50 | 17.39 | 17.80 | 130,667 | -0.33(-1.82%) |
Dec 07, 2018 | 18.83 | 18.87 | 17.97 | 18.13 | 102,700 | -0.69(-3.67%) |
Dec 06, 2018 | 18.79 | 19.34 | 17.94 | 18.82 | 205,780 | -0.16(-0.84%) |
Dec 04, 2018 | 20.64 | 20.70 | 18.91 | 18.98 | 203,200 | -1.77(-8.53%) |