Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 21.46 | 21.69 | 20.82 | 21.50 | 7,529,284 | -0.36(-1.65%) |
Feb 27, 2019 | 18.61 | 22.12 | 18.48 | 21.86 | 27,459,436 | +5.66(+34.94%) |
Feb 26, 2019 | 15.81 | 16.59 | 15.76 | 16.20 | 5,545,383 | +0.30(+1.89%) |
Feb 25, 2019 | 16.30 | 16.39 | 15.79 | 15.90 | 4,445,635 | -0.09(-0.56%) |
Feb 22, 2019 | 15.85 | 16.22 | 15.82 | 15.99 | 3,799,000 | +0.28(+1.78%) |
Feb 21, 2019 | 15.71 | 15.96 | 15.35 | 15.71 | 1,955,687 | -0.13(-0.82%) |
Feb 20, 2019 | 16.00 | 16.02 | 15.76 | 15.84 | 3,779,522 | -0.16(-1.00%) |
Feb 19, 2019 | 16.00 | 16.06 | 15.91 | 16.00 | 2,143,252 | +0.00(+0.00%) |
Feb 15, 2019 | 15.95 | 16.00 | 15.54 | 16.00 | 1,519,800 | +0.00(+0.00%) |
Feb 14, 2019 | 15.78 | 16.00 | 15.51 | 16.00 | 2,175,088 | +0.12(+0.76%) |
Feb 13, 2019 | 16.05 | 16.14 | 15.68 | 15.88 | 3,498,691 | -0.12(-0.75%) |
Feb 12, 2019 | 15.66 | 16.17 | 15.56 | 16.00 | 7,204,087 | +0.49(+3.16%) |
Feb 11, 2019 | 15.19 | 15.76 | 15.05 | 15.51 | 4,517,560 | +0.41(+2.72%) |
Feb 08, 2019 | 14.75 | 15.20 | 14.51 | 15.10 | 2,156,100 | +0.35(+2.37%) |
Feb 07, 2019 | 14.70 | 14.87 | 14.38 | 14.75 | 1,896,940 | -0.05(-0.34%) |
Feb 06, 2019 | 15.02 | 15.04 | 14.66 | 14.80 | 781,146 | -0.22(-1.46%) |
Feb 05, 2019 | 15.07 | 15.12 | 14.86 | 15.02 | 1,632,621 | +0.06(+0.40%) |
Feb 04, 2019 | 15.17 | 15.26 | 14.77 | 14.96 | 1,932,823 | -0.37(-2.41%) |
Feb 01, 2019 | 14.00 | 15.38 | 13.96 | 15.33 | 4,942,000 | +1.32(+9.42%) |
Jan 31, 2019 | 13.33 | 14.24 | 13.27 | 14.01 | 3,829,263 | +0.45(+3.32%) |
Jan 30, 2019 | 13.56 | 13.56 | 13.35 | 13.56 | 684,184 | +0.11(+0.82%) |
Jan 29, 2019 | 13.59 | 13.60 | 13.26 | 13.45 | 386,698 | -0.06(-0.44%) |
Jan 28, 2019 | 13.50 | 13.61 | 13.00 | 13.51 | 809,136 | -0.12(-0.88%) |
Jan 25, 2019 | 13.19 | 13.87 | 13.06 | 13.63 | 3,415,500 | +0.51(+3.89%) |
Jan 24, 2019 | 12.66 | 13.17 | 12.56 | 13.12 | 1,195,869 | +0.41(+3.23%) |
Jan 23, 2019 | 13.17 | 13.21 | 12.69 | 12.71 | 1,324,817 | -0.34(-2.61%) |
Jan 22, 2019 | 12.50 | 13.32 | 12.31 | 13.05 | 3,007,639 | +0.45(+3.57%) |
Jan 18, 2019 | 12.60 | 12.95 | 12.46 | 12.60 | 1,583,600 | +0.21(+1.69%) |
Jan 17, 2019 | 12.42 | 12.61 | 12.22 | 12.39 | 1,695,200 | +0.01(+0.08%) |
Jan 16, 2019 | 12.18 | 12.71 | 11.95 | 12.38 | 1,946,996 | +0.20(+1.64%) |
Jan 15, 2019 | 12.09 | 12.34 | 11.92 | 12.18 | 1,888,252 | +0.13(+1.08%) |
Jan 14, 2019 | 12.44 | 12.45 | 12.01 | 12.05 | 989,494 | -0.52(-4.14%) |
Jan 11, 2019 | 12.57 | 13.09 | 12.46 | 12.57 | 2,594,300 | +0.00(+0.00%) |
Jan 10, 2019 | 12.46 | 12.67 | 12.19 | 12.57 | 593,992 | +0.07(+0.56%) |
Jan 09, 2019 | 12.30 | 12.56 | 11.93 | 12.50 | 2,407,861 | +0.20(+1.63%) |
Jan 08, 2019 | 12.00 | 12.47 | 11.98 | 12.30 | 2,513,131 | +0.35(+2.93%) |
Jan 07, 2019 | 11.53 | 11.99 | 11.43 | 11.95 | 550,854 | +0.39(+3.37%) |
Jan 04, 2019 | 10.87 | 11.66 | 10.87 | 11.56 | 963,500 | +0.84(+7.84%) |
Jan 03, 2019 | 10.96 | 11.18 | 10.68 | 10.72 | 941,720 | -0.33(-2.99%) |
Jan 02, 2019 | 11.12 | 11.24 | 10.98 | 11.05 | 570,359 | -0.27(-2.39%) |
Dec 31, 2018 | 11.31 | 11.45 | 11.13 | 11.32 | 574,300 | +0.17(+1.52%) |
Dec 28, 2018 | 11.32 | 11.44 | 11.11 | 11.15 | 727,300 | -0.25(-2.19%) |
Dec 27, 2018 | 11.26 | 11.42 | 10.98 | 11.40 | 487,862 | +0.01(+0.09%) |
Dec 26, 2018 | 10.86 | 11.41 | 10.80 | 11.39 | 591,553 | +0.65(+6.05%) |
Dec 24, 2018 | 10.75 | 10.99 | 10.60 | 10.74 | 211,700 | +0.00(+0.00%) |
Dec 21, 2018 | 11.06 | 11.17 | 10.52 | 10.74 | 1,035,900 | -0.25(-2.27%) |
Dec 20, 2018 | 11.32 | 11.73 | 10.71 | 10.99 | 1,197,795 | -0.42(-3.68%) |
Dec 19, 2018 | 11.77 | 11.90 | 11.33 | 11.41 | 537,352 | -0.25(-2.14%) |
Dec 18, 2018 | 11.73 | 11.97 | 11.52 | 11.66 | 714,710 | -0.05(-0.43%) |
Dec 17, 2018 | 11.91 | 11.91 | 11.50 | 11.71 | 1,019,477 | -0.16(-1.35%) |
Dec 14, 2018 | 12.04 | 12.32 | 11.76 | 11.87 | 650,800 | -0.29(-2.38%) |
Dec 13, 2018 | 12.40 | 12.61 | 12.04 | 12.16 | 426,530 | -0.07(-0.57%) |
Dec 12, 2018 | 12.27 | 12.89 | 12.23 | 12.23 | 1,503,713 | +0.23(+1.92%) |
Dec 11, 2018 | 11.99 | 12.26 | 11.89 | 12.00 | 701,600 | +0.19(+1.61%) |
Dec 10, 2018 | 12.09 | 12.11 | 11.45 | 11.81 | 1,510,890 | -0.29(-2.40%) |
Dec 07, 2018 | 12.46 | 12.55 | 11.85 | 12.10 | 1,197,900 | -0.34(-2.73%) |
Dec 06, 2018 | 12.25 | 12.50 | 11.90 | 12.44 | 1,812,422 | -0.01(-0.08%) |
Dec 04, 2018 | 13.22 | 13.30 | 12.38 | 12.45 | 1,253,900 | -0.84(-6.32%) |