Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.00 | 17.89 | 15.02 | 17.59 | 1,948,681 | +3.14(+21.73%) |
Feb 27, 2019 | 14.89 | 15.22 | 14.24 | 14.45 | 760,630 | -0.39(-2.63%) |
Feb 26, 2019 | 15.20 | 15.35 | 14.78 | 14.84 | 304,226 | -0.38(-2.50%) |
Feb 25, 2019 | 15.56 | 15.80 | 15.04 | 15.22 | 290,265 | -0.29(-1.87%) |
Feb 22, 2019 | 15.18 | 15.61 | 15.11 | 15.51 | 302,000 | +0.42(+2.78%) |
Feb 21, 2019 | 14.94 | 15.23 | 14.71 | 15.09 | 205,844 | +0.11(+0.73%) |
Feb 20, 2019 | 15.05 | 15.29 | 14.87 | 14.98 | 224,660 | -0.06(-0.40%) |
Feb 19, 2019 | 14.74 | 15.39 | 14.65 | 15.04 | 384,913 | +0.25(+1.69%) |
Feb 15, 2019 | 14.02 | 15.15 | 13.96 | 14.79 | 511,900 | +0.90(+6.48%) |
Feb 14, 2019 | 13.59 | 14.02 | 13.48 | 13.89 | 338,091 | +0.31(+2.28%) |
Feb 13, 2019 | 13.62 | 13.86 | 13.27 | 13.58 | 468,623 | -0.06(-0.44%) |
Feb 12, 2019 | 13.87 | 14.03 | 13.10 | 13.64 | 744,855 | -0.23(-1.66%) |
Feb 11, 2019 | 14.45 | 14.57 | 13.78 | 13.87 | 478,532 | -0.52(-3.61%) |
Feb 08, 2019 | 14.96 | 15.02 | 14.21 | 14.39 | 297,000 | -0.63(-4.19%) |
Feb 07, 2019 | 15.14 | 15.31 | 14.80 | 15.02 | 272,084 | -0.14(-0.92%) |
Feb 06, 2019 | 15.91 | 16.01 | 14.96 | 15.16 | 413,671 | -0.72(-4.53%) |
Feb 05, 2019 | 15.84 | 16.32 | 15.58 | 15.88 | 255,339 | +0.16(+1.02%) |
Feb 04, 2019 | 15.77 | 15.99 | 15.51 | 15.72 | 278,568 | -0.17(-1.07%) |
Feb 01, 2019 | 16.05 | 16.36 | 15.74 | 15.89 | 380,200 | -0.12(-0.75%) |
Jan 31, 2019 | 15.86 | 16.22 | 15.66 | 16.01 | 369,256 | +0.12(+0.76%) |
Jan 30, 2019 | 15.71 | 16.12 | 15.55 | 15.89 | 204,789 | +0.21(+1.34%) |
Jan 29, 2019 | 15.62 | 16.08 | 15.38 | 15.68 | 198,391 | +0.01(+0.06%) |
Jan 28, 2019 | 15.76 | 16.45 | 15.47 | 15.67 | 284,103 | -0.23(-1.45%) |
Jan 25, 2019 | 15.36 | 16.28 | 15.34 | 15.90 | 376,600 | +0.65(+4.26%) |
Jan 24, 2019 | 15.09 | 15.34 | 15.01 | 15.25 | 134,906 | +0.17(+1.13%) |
Jan 23, 2019 | 15.33 | 15.78 | 14.86 | 15.08 | 279,025 | -0.24(-1.57%) |
Jan 22, 2019 | 15.63 | 15.63 | 15.11 | 15.32 | 185,987 | -0.44(-2.79%) |
Jan 18, 2019 | 16.01 | 16.18 | 15.45 | 15.76 | 256,400 | -0.28(-1.75%) |
Jan 17, 2019 | 15.81 | 16.16 | 15.80 | 16.04 | 168,980 | +0.16(+1.01%) |
Jan 16, 2019 | 15.57 | 16.15 | 15.57 | 15.88 | 278,854 | +0.24(+1.53%) |
Jan 15, 2019 | 15.73 | 16.02 | 15.23 | 15.64 | 283,530 | -0.10(-0.64%) |
Jan 14, 2019 | 15.49 | 16.04 | 14.93 | 15.74 | 370,964 | -0.21(-1.32%) |
Jan 11, 2019 | 15.76 | 16.11 | 15.63 | 15.95 | 392,200 | +0.08(+0.50%) |
Jan 10, 2019 | 15.31 | 15.97 | 15.08 | 15.87 | 387,000 | +0.66(+4.34%) |
Jan 09, 2019 | 14.80 | 15.67 | 14.65 | 15.21 | 458,619 | +0.41(+2.77%) |
Jan 08, 2019 | 15.10 | 15.24 | 14.25 | 14.80 | 1,033,857 | -0.26(-1.73%) |
Jan 07, 2019 | 18.42 | 18.45 | 14.40 | 15.06 | 2,056,250 | -3.66(-19.55%) |
Jan 04, 2019 | 17.97 | 18.84 | 17.92 | 18.72 | 393,400 | +0.95(+5.35%) |
Jan 03, 2019 | 17.85 | 18.32 | 17.57 | 17.77 | 477,348 | -0.03(-0.17%) |
Jan 02, 2019 | 16.92 | 18.30 | 16.28 | 17.80 | 584,415 | +0.63(+3.67%) |
Dec 31, 2018 | 16.65 | 17.50 | 16.65 | 17.17 | 396,900 | +0.60(+3.62%) |
Dec 28, 2018 | 16.26 | 17.00 | 16.08 | 16.57 | 270,300 | +0.31(+1.91%) |
Dec 27, 2018 | 15.65 | 16.50 | 15.46 | 16.26 | 329,711 | +0.43(+2.72%) |
Dec 26, 2018 | 15.08 | 15.85 | 15.08 | 15.83 | 288,450 | +0.93(+6.24%) |
Dec 24, 2018 | 14.73 | 15.61 | 14.66 | 14.90 | 333,000 | +0.12(+0.81%) |
Dec 21, 2018 | 16.11 | 16.24 | 14.75 | 14.78 | 704,000 | -1.25(-7.80%) |
Dec 20, 2018 | 16.06 | 16.44 | 15.57 | 16.03 | 410,637 | -0.08(-0.50%) |
Dec 19, 2018 | 17.54 | 18.03 | 15.99 | 16.11 | 418,546 | -1.44(-8.21%) |
Dec 18, 2018 | 18.13 | 18.23 | 17.50 | 17.55 | 261,941 | -0.40(-2.23%) |
Dec 17, 2018 | 18.09 | 18.67 | 17.50 | 17.95 | 537,035 | -0.19(-1.05%) |
Dec 14, 2018 | 18.56 | 19.02 | 18.04 | 18.14 | 365,600 | -0.57(-3.05%) |
Dec 13, 2018 | 18.61 | 18.92 | 18.03 | 18.71 | 295,093 | +0.14(+0.75%) |
Dec 12, 2018 | 18.76 | 19.10 | 18.51 | 18.57 | 338,648 | -0.01(-0.05%) |
Dec 11, 2018 | 19.32 | 19.35 | 18.54 | 18.58 | 511,893 | -0.62(-3.23%) |
Dec 10, 2018 | 19.16 | 19.50 | 18.49 | 19.20 | 474,782 | +0.14(+0.73%) |
Dec 07, 2018 | 19.56 | 19.76 | 18.96 | 19.06 | 493,700 | -0.62(-3.15%) |
Dec 06, 2018 | 19.14 | 19.83 | 18.54 | 19.68 | 784,828 | +0.38(+1.97%) |
Dec 04, 2018 | 19.13 | 19.51 | 18.36 | 19.30 | 380,200 | +0.19(+0.99%) |