Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.46 | 17.54 | 16.94 | 17.25 | 1,204,975 | -0.21(-1.20%) |
Feb 27, 2019 | 17.16 | 17.60 | 17.09 | 17.46 | 723,980 | +0.28(+1.63%) |
Feb 26, 2019 | 17.38 | 17.62 | 17.16 | 17.18 | 858,608 | -0.29(-1.66%) |
Feb 25, 2019 | 16.97 | 17.56 | 16.50 | 17.47 | 1,510,342 | +0.66(+3.93%) |
Feb 22, 2019 | 16.61 | 16.99 | 15.81 | 16.81 | 1,007,300 | +0.20(+1.20%) |
Feb 21, 2019 | 16.79 | 16.99 | 16.50 | 16.61 | 566,042 | -0.26(-1.54%) |
Feb 20, 2019 | 16.89 | 16.98 | 16.65 | 16.87 | 471,522 | +0.05(+0.30%) |
Feb 19, 2019 | 17.06 | 17.20 | 16.73 | 16.82 | 571,891 | -0.22(-1.29%) |
Feb 15, 2019 | 16.65 | 17.05 | 16.45 | 17.04 | 649,400 | +0.50(+3.02%) |
Feb 14, 2019 | 16.51 | 16.75 | 16.43 | 16.54 | 317,210 | -0.06(-0.36%) |
Feb 13, 2019 | 16.68 | 16.82 | 16.48 | 16.60 | 370,627 | -0.05(-0.30%) |
Feb 12, 2019 | 16.48 | 16.65 | 16.41 | 16.65 | 506,126 | +0.27(+1.65%) |
Feb 11, 2019 | 16.44 | 16.49 | 16.19 | 16.38 | 453,681 | +0.04(+0.24%) |
Feb 08, 2019 | 16.16 | 16.40 | 16.15 | 16.34 | 622,400 | +0.09(+0.55%) |
Feb 07, 2019 | 16.63 | 16.82 | 16.16 | 16.25 | 683,335 | -0.48(-2.87%) |
Feb 06, 2019 | 16.96 | 17.07 | 16.63 | 16.73 | 495,651 | -0.22(-1.30%) |
Feb 05, 2019 | 16.69 | 17.13 | 16.57 | 16.95 | 741,210 | +0.33(+1.99%) |
Feb 04, 2019 | 16.80 | 16.92 | 16.16 | 16.62 | 1,079,464 | +0.50(+3.10%) |
Feb 01, 2019 | 16.26 | 16.33 | 15.96 | 16.12 | 594,800 | -0.06(-0.37%) |
Jan 31, 2019 | 16.04 | 16.47 | 15.94 | 16.18 | 986,162 | +0.18(+1.12%) |
Jan 30, 2019 | 16.07 | 16.26 | 15.87 | 16.00 | 996,013 | +0.04(+0.25%) |
Jan 29, 2019 | 15.69 | 16.02 | 15.50 | 15.96 | 560,567 | +0.28(+1.79%) |
Jan 28, 2019 | 16.42 | 16.57 | 15.64 | 15.68 | 676,582 | -0.89(-5.37%) |
Jan 25, 2019 | 16.28 | 16.66 | 16.12 | 16.57 | 760,800 | +0.44(+2.73%) |
Jan 24, 2019 | 15.78 | 16.21 | 15.74 | 16.13 | 562,705 | +0.40(+2.54%) |
Jan 23, 2019 | 15.93 | 16.24 | 15.59 | 15.73 | 538,883 | -0.18(-1.13%) |
Jan 22, 2019 | 16.25 | 16.26 | 15.79 | 15.91 | 630,558 | -0.52(-3.16%) |
Jan 18, 2019 | 16.33 | 16.59 | 16.07 | 16.43 | 640,500 | +0.13(+0.80%) |
Jan 17, 2019 | 15.78 | 16.46 | 15.78 | 16.30 | 598,530 | +0.46(+2.90%) |
Jan 16, 2019 | 16.02 | 16.45 | 15.79 | 15.84 | 640,825 | -0.16(-1.00%) |
Jan 15, 2019 | 15.73 | 16.12 | 15.63 | 16.00 | 556,611 | +0.38(+2.43%) |
Jan 14, 2019 | 16.17 | 16.22 | 15.60 | 15.62 | 620,455 | -0.63(-3.88%) |
Jan 11, 2019 | 15.94 | 16.35 | 15.81 | 16.25 | 735,800 | +0.32(+2.01%) |
Jan 10, 2019 | 15.01 | 16.00 | 15.01 | 15.93 | 1,179,029 | +0.79(+5.22%) |
Jan 09, 2019 | 15.45 | 16.13 | 15.09 | 15.14 | 1,147,446 | -0.19(-1.24%) |
Jan 08, 2019 | 15.17 | 15.34 | 14.75 | 15.33 | 850,963 | +0.30(+2.00%) |
Jan 07, 2019 | 14.84 | 15.10 | 14.57 | 15.03 | 673,722 | +0.31(+2.11%) |
Jan 04, 2019 | 14.14 | 14.87 | 14.04 | 14.72 | 914,600 | +0.78(+5.60%) |
Jan 03, 2019 | 14.75 | 14.99 | 13.84 | 13.94 | 943,504 | -0.86(-5.81%) |
Jan 02, 2019 | 14.41 | 14.85 | 14.27 | 14.80 | 599,367 | +0.17(+1.16%) |
Dec 31, 2018 | 14.40 | 14.71 | 14.22 | 14.63 | 561,400 | +0.35(+2.45%) |
Dec 28, 2018 | 14.34 | 14.61 | 14.16 | 14.28 | 449,400 | -0.08(-0.56%) |
Dec 27, 2018 | 14.05 | 14.38 | 13.72 | 14.36 | 715,279 | +0.03(+0.21%) |
Dec 26, 2018 | 13.49 | 14.40 | 13.48 | 14.33 | 956,554 | +1.00(+7.50%) |
Dec 24, 2018 | 13.72 | 13.98 | 13.24 | 13.33 | 549,400 | -0.56(-4.03%) |
Dec 21, 2018 | 14.13 | 14.19 | 13.71 | 13.89 | 1,819,400 | -0.24(-1.70%) |
Dec 20, 2018 | 14.26 | 14.44 | 13.79 | 14.13 | 1,017,873 | -0.11(-0.77%) |
Dec 19, 2018 | 14.50 | 14.91 | 13.93 | 14.24 | 889,639 | -0.22(-1.52%) |
Dec 18, 2018 | 15.19 | 15.31 | 14.29 | 14.46 | 1,104,590 | -0.54(-3.60%) |
Dec 17, 2018 | 15.08 | 15.55 | 14.96 | 15.00 | 869,693 | -0.17(-1.12%) |
Dec 14, 2018 | 15.13 | 15.53 | 15.00 | 15.17 | 578,900 | -0.08(-0.52%) |
Dec 13, 2018 | 15.78 | 15.90 | 15.20 | 15.25 | 453,706 | -0.45(-2.87%) |
Dec 12, 2018 | 15.71 | 16.00 | 15.55 | 15.70 | 559,471 | +0.24(+1.55%) |
Dec 11, 2018 | 15.74 | 15.74 | 15.27 | 15.46 | 348,250 | -0.06(-0.39%) |
Dec 10, 2018 | 15.16 | 15.55 | 14.76 | 15.52 | 840,437 | +0.40(+2.65%) |
Dec 07, 2018 | 15.54 | 15.84 | 14.96 | 15.12 | 588,100 | -0.42(-2.70%) |
Dec 06, 2018 | 15.15 | 15.78 | 14.98 | 15.54 | 847,643 | +0.14(+0.91%) |
Dec 04, 2018 | 16.54 | 16.75 | 15.32 | 15.40 | 868,600 | -1.18(-7.12%) |