Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.80 | 15.82 | 15.43 | 15.72 | 7,295,612 | -0.10(-0.62%) |
Feb 27, 2019 | 16.04 | 16.08 | 15.81 | 15.82 | 8,387,068 | -0.25(-1.58%) |
Feb 26, 2019 | 16.54 | 16.59 | 16.05 | 16.08 | 6,151,603 | -0.14(-0.87%) |
Feb 25, 2019 | 16.09 | 16.34 | 16.07 | 16.22 | 4,405,962 | +0.20(+1.23%) |
Feb 22, 2019 | 16.33 | 16.36 | 15.98 | 16.02 | 6,298,084 | +0.04(+0.26%) |
Feb 21, 2019 | 16.22 | 16.41 | 15.72 | 15.98 | 11,605,007 | -1.37(-7.89%) |
Feb 20, 2019 | 16.92 | 17.50 | 16.92 | 17.35 | 5,572,488 | +0.45(+2.67%) |
Feb 19, 2019 | 16.51 | 16.96 | 16.47 | 16.89 | 5,019,500 | +0.29(+1.74%) |
Feb 15, 2019 | 16.43 | 16.69 | 16.38 | 16.60 | 4,012,962 | +0.49(+3.02%) |
Feb 14, 2019 | 15.86 | 16.22 | 15.80 | 16.12 | 4,416,069 | +0.11(+0.66%) |
Feb 13, 2019 | 15.94 | 16.25 | 15.87 | 16.01 | 5,672,205 | +0.06(+0.40%) |
Feb 12, 2019 | 15.58 | 16.09 | 15.58 | 15.95 | 7,489,857 | -0.07(-0.44%) |
Feb 11, 2019 | 15.67 | 16.10 | 15.67 | 16.02 | 5,385,066 | +0.25(+1.61%) |
Feb 08, 2019 | 15.55 | 15.79 | 15.46 | 15.77 | 5,786,593 | -0.12(-0.76%) |
Feb 07, 2019 | 16.26 | 16.46 | 15.65 | 15.89 | 5,707,856 | -0.88(-5.26%) |
Feb 06, 2019 | 16.72 | 16.92 | 16.70 | 16.77 | 3,115,283 | +0.12(+0.72%) |
Feb 05, 2019 | 16.65 | 16.72 | 16.49 | 16.65 | 3,171,733 | +0.06(+0.34%) |
Feb 04, 2019 | 16.41 | 16.59 | 16.29 | 16.59 | 4,439,174 | +0.25(+1.51%) |
Feb 01, 2019 | 16.17 | 16.51 | 16.13 | 16.34 | 3,991,981 | +0.15(+0.92%) |
Jan 31, 2019 | 16.46 | 16.50 | 16.06 | 16.20 | 5,026,808 | -0.13(-0.78%) |
Jan 30, 2019 | 16.15 | 16.40 | 16.08 | 16.32 | 5,681,023 | +0.08(+0.52%) |
Jan 29, 2019 | 16.46 | 16.53 | 16.22 | 16.24 | 3,814,936 | +0.12(+0.74%) |
Jan 28, 2019 | 16.18 | 16.20 | 15.95 | 16.12 | 4,560,188 | -0.32(-1.93%) |
Jan 25, 2019 | 16.32 | 16.56 | 16.25 | 16.44 | 7,564,193 | +0.31(+1.92%) |
Jan 24, 2019 | 15.96 | 16.25 | 15.91 | 16.13 | 4,469,893 | +0.20(+1.24%) |
Jan 23, 2019 | 16.21 | 16.23 | 15.77 | 15.93 | 4,934,744 | -0.31(-1.91%) |
Jan 22, 2019 | 16.42 | 16.61 | 16.18 | 16.24 | 6,364,857 | -0.75(-4.40%) |
Jan 18, 2019 | 16.58 | 17.01 | 16.49 | 16.99 | 6,247,190 | +0.57(+3.48%) |
Jan 17, 2019 | 16.02 | 16.51 | 15.96 | 16.41 | 4,340,619 | +0.17(+1.04%) |
Jan 16, 2019 | 15.98 | 16.30 | 15.93 | 16.25 | 7,119,198 | +0.23(+1.41%) |
Jan 15, 2019 | 16.14 | 16.28 | 15.97 | 16.02 | 5,400,018 | +0.08(+0.53%) |
Jan 14, 2019 | 15.68 | 16.17 | 15.67 | 15.93 | 5,494,721 | -0.01(-0.04%) |
Jan 11, 2019 | 15.73 | 16.05 | 15.65 | 15.94 | 6,101,596 | -0.06(-0.35%) |
Jan 10, 2019 | 16.07 | 16.16 | 15.76 | 16.00 | 6,494,784 | -0.17(-1.05%) |
Jan 09, 2019 | 16.38 | 16.47 | 16.12 | 16.17 | 7,853,588 | +0.42(+2.64%) |
Jan 08, 2019 | 15.65 | 15.89 | 15.48 | 15.75 | 6,482,113 | +0.44(+2.90%) |
Jan 07, 2019 | 14.79 | 15.43 | 14.70 | 15.31 | 5,337,000 | +0.58(+3.93%) |
Jan 04, 2019 | 14.50 | 14.81 | 14.35 | 14.73 | 7,203,400 | +0.74(+5.29%) |
Jan 03, 2019 | 13.90 | 14.20 | 13.66 | 13.99 | 4,625,982 | +0.03(+0.20%) |
Jan 02, 2019 | 13.45 | 14.10 | 13.41 | 13.96 | 7,568,418 | +0.15(+1.07%) |
Dec 31, 2018 | 14.01 | 14.01 | 13.42 | 13.81 | 4,707,331 | -0.06(-0.46%) |
Dec 28, 2018 | 14.09 | 14.11 | 13.74 | 13.88 | 5,225,768 | +0.06(+0.41%) |
Dec 27, 2018 | 13.52 | 13.82 | 13.20 | 13.82 | 5,261,895 | -0.04(-0.25%) |
Dec 26, 2018 | 13.19 | 13.86 | 12.84 | 13.85 | 4,667,236 | +0.78(+5.93%) |
Dec 24, 2018 | 13.39 | 13.58 | 13.05 | 13.08 | 3,163,360 | -0.44(-3.29%) |
Dec 21, 2018 | 13.43 | 13.71 | 13.32 | 13.52 | 9,936,643 | +0.06(+0.47%) |
Dec 20, 2018 | 13.41 | 13.78 | 13.37 | 13.46 | 10,645,715 | -0.01(-0.10%) |
Dec 19, 2018 | 13.64 | 14.12 | 13.42 | 13.47 | 13,514,227 | -0.04(-0.31%) |
Dec 18, 2018 | 13.88 | 13.94 | 13.37 | 13.52 | 10,534,567 | -0.38(-2.74%) |
Dec 17, 2018 | 13.99 | 14.23 | 13.80 | 13.90 | 9,615,219 | -0.31(-2.18%) |
Dec 14, 2018 | 14.81 | 15.00 | 14.15 | 14.21 | 7,915,205 | -0.85(-5.67%) |
Dec 13, 2018 | 14.79 | 15.10 | 14.43 | 15.06 | 10,551,311 | +0.08(+0.52%) |
Dec 12, 2018 | 14.85 | 15.24 | 14.84 | 14.98 | 6,794,296 | +0.46(+3.16%) |
Dec 11, 2018 | 15.12 | 15.20 | 14.46 | 14.52 | 6,049,612 | -0.27(-1.81%) |
Dec 10, 2018 | 14.81 | 14.97 | 14.56 | 14.79 | 6,242,268 | -0.02(-0.14%) |
Dec 07, 2018 | 16.01 | 16.04 | 14.80 | 14.81 | 9,920,765 | -0.49(-3.18%) |
Dec 06, 2018 | 15.53 | 15.67 | 15.04 | 15.30 | 15,157,222 | -1.28(-7.74%) |
Dec 04, 2018 | 17.13 | 17.21 | 16.54 | 16.58 | 5,592,657 | -0.74(-4.28%) |