Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.71 | 15.99 | 15.19 | 15.23 | 819,185 | -0.20(-1.30%) |
Feb 27, 2019 | 14.60 | 15.90 | 14.55 | 15.43 | 1,250,411 | +0.92(+6.34%) |
Feb 26, 2019 | 14.35 | 14.73 | 14.20 | 14.51 | 646,395 | +0.15(+1.04%) |
Feb 25, 2019 | 14.02 | 14.49 | 14.00 | 14.36 | 1,145,979 | +0.82(+6.06%) |
Feb 22, 2019 | 13.12 | 13.73 | 12.94 | 13.54 | 553,300 | +0.52(+3.99%) |
Feb 21, 2019 | 13.91 | 13.92 | 12.79 | 13.02 | 797,565 | -0.90(-6.47%) |
Feb 20, 2019 | 13.75 | 14.34 | 13.65 | 13.92 | 607,024 | +0.22(+1.61%) |
Feb 19, 2019 | 13.86 | 14.13 | 13.64 | 13.70 | 542,896 | -0.29(-2.07%) |
Feb 15, 2019 | 13.97 | 14.01 | 13.66 | 13.99 | 458,100 | +0.10(+0.72%) |
Feb 14, 2019 | 13.74 | 13.92 | 13.53 | 13.89 | 355,215 | +0.14(+1.02%) |
Feb 13, 2019 | 14.00 | 14.06 | 13.66 | 13.75 | 349,240 | -0.17(-1.22%) |
Feb 12, 2019 | 13.81 | 14.19 | 13.67 | 13.92 | 574,328 | +0.21(+1.53%) |
Feb 11, 2019 | 13.49 | 13.98 | 13.37 | 13.71 | 425,415 | +0.27(+2.01%) |
Feb 08, 2019 | 12.76 | 13.53 | 12.70 | 13.44 | 1,037,600 | +0.65(+5.08%) |
Feb 07, 2019 | 13.72 | 13.82 | 12.68 | 12.79 | 656,689 | -1.07(-7.72%) |
Feb 06, 2019 | 13.86 | 14.00 | 13.41 | 13.86 | 364,246 | +0.07(+0.51%) |
Feb 05, 2019 | 14.51 | 14.98 | 13.65 | 13.79 | 466,896 | -0.72(-4.96%) |
Feb 04, 2019 | 14.06 | 14.57 | 13.81 | 14.51 | 423,178 | +0.47(+3.35%) |
Feb 01, 2019 | 14.11 | 14.37 | 13.74 | 14.04 | 348,200 | -0.10(-0.71%) |
Jan 31, 2019 | 13.70 | 14.28 | 13.54 | 14.14 | 478,849 | +0.38(+2.76%) |
Jan 30, 2019 | 13.10 | 13.77 | 13.01 | 13.76 | 535,767 | +0.77(+5.93%) |
Jan 29, 2019 | 13.50 | 13.60 | 12.85 | 12.99 | 601,849 | -0.47(-3.49%) |
Jan 28, 2019 | 14.53 | 14.53 | 13.39 | 13.46 | 587,947 | -1.30(-8.81%) |
Jan 25, 2019 | 14.47 | 14.82 | 13.97 | 14.76 | 554,100 | +0.38(+2.64%) |
Jan 24, 2019 | 13.91 | 14.40 | 13.71 | 14.38 | 368,443 | +0.60(+4.35%) |
Jan 23, 2019 | 14.28 | 14.59 | 13.50 | 13.78 | 421,236 | -0.38(-2.68%) |
Jan 22, 2019 | 14.55 | 14.55 | 13.21 | 14.16 | 924,026 | -1.04(-6.84%) |
Jan 18, 2019 | 14.99 | 15.28 | 14.58 | 15.20 | 415,000 | +0.28(+1.88%) |
Jan 17, 2019 | 14.93 | 15.28 | 14.64 | 14.92 | 659,118 | -0.10(-0.67%) |
Jan 16, 2019 | 14.30 | 15.45 | 14.28 | 15.02 | 711,643 | +0.77(+5.40%) |
Jan 15, 2019 | 13.67 | 14.51 | 13.56 | 14.25 | 523,377 | +0.72(+5.32%) |
Jan 14, 2019 | 13.94 | 14.09 | 13.51 | 13.53 | 398,587 | -0.56(-3.97%) |
Jan 11, 2019 | 14.19 | 14.42 | 13.90 | 14.09 | 408,100 | -0.15(-1.05%) |
Jan 10, 2019 | 14.47 | 14.52 | 13.82 | 14.24 | 592,967 | -0.38(-2.60%) |
Jan 09, 2019 | 14.35 | 14.95 | 14.23 | 14.62 | 510,866 | +0.39(+2.74%) |
Jan 08, 2019 | 14.94 | 15.03 | 13.92 | 14.23 | 728,369 | -0.47(-3.20%) |
Jan 07, 2019 | 14.35 | 14.90 | 13.94 | 14.70 | 941,534 | +0.66(+4.70%) |
Jan 04, 2019 | 13.42 | 14.10 | 13.12 | 14.04 | 848,200 | +0.91(+6.93%) |
Jan 03, 2019 | 13.73 | 13.89 | 13.02 | 13.13 | 688,790 | -0.57(-4.16%) |
Jan 02, 2019 | 13.35 | 13.73 | 12.78 | 13.70 | 572,228 | +0.05(+0.37%) |
Dec 31, 2018 | 13.22 | 13.88 | 13.10 | 13.65 | 1,053,600 | +0.68(+5.24%) |
Dec 28, 2018 | 12.26 | 13.04 | 12.01 | 12.97 | 896,500 | +0.72(+5.88%) |
Dec 27, 2018 | 12.51 | 12.71 | 11.46 | 12.25 | 515,540 | -0.52(-4.07%) |
Dec 26, 2018 | 12.01 | 12.78 | 11.85 | 12.77 | 732,062 | +0.77(+6.42%) |
Dec 24, 2018 | 11.15 | 12.35 | 11.03 | 12.00 | 597,400 | +0.61(+5.36%) |
Dec 21, 2018 | 13.76 | 13.76 | 11.26 | 11.39 | 1,651,800 | -2.33(-16.98%) |
Dec 20, 2018 | 13.23 | 13.96 | 13.10 | 13.72 | 965,373 | +0.27(+2.01%) |
Dec 19, 2018 | 14.64 | 15.30 | 13.23 | 13.45 | 848,404 | -1.13(-7.75%) |
Dec 18, 2018 | 15.32 | 15.68 | 14.24 | 14.58 | 585,196 | -0.69(-4.52%) |
Dec 17, 2018 | 15.59 | 16.17 | 15.15 | 15.27 | 459,733 | -0.46(-2.92%) |
Dec 14, 2018 | 15.76 | 16.15 | 15.49 | 15.73 | 364,900 | -0.09(-0.57%) |
Dec 13, 2018 | 16.69 | 16.82 | 15.81 | 15.82 | 402,065 | -0.81(-4.87%) |
Dec 12, 2018 | 16.84 | 17.14 | 16.52 | 16.63 | 420,932 | +0.14(+0.85%) |
Dec 11, 2018 | 16.62 | 16.85 | 16.30 | 16.49 | 408,609 | -0.02(-0.12%) |
Dec 10, 2018 | 15.84 | 16.62 | 15.55 | 16.51 | 488,752 | +0.59(+3.71%) |
Dec 07, 2018 | 16.50 | 16.80 | 15.88 | 15.92 | 382,800 | -0.61(-3.69%) |
Dec 06, 2018 | 16.06 | 16.72 | 15.80 | 16.53 | 561,776 | +0.12(+0.73%) |
Dec 04, 2018 | 18.14 | 18.57 | 15.88 | 16.41 | 791,900 | -1.88(-10.28%) |