Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.47 | 14.77 | 14.00 | 14.14 | 715,077 | -0.35(-2.42%) |
Feb 27, 2019 | 14.31 | 14.82 | 14.31 | 14.49 | 514,548 | +0.16(+1.12%) |
Feb 26, 2019 | 15.81 | 15.81 | 14.29 | 14.33 | 1,175,617 | -1.49(-9.42%) |
Feb 25, 2019 | 16.09 | 16.29 | 15.77 | 15.82 | 484,664 | +0.07(+0.44%) |
Feb 22, 2019 | 15.67 | 15.94 | 15.31 | 15.75 | 484,381 | +0.10(+0.64%) |
Feb 21, 2019 | 15.69 | 15.72 | 15.44 | 15.65 | 321,276 | -0.07(-0.45%) |
Feb 20, 2019 | 15.88 | 15.98 | 15.58 | 15.72 | 290,424 | -0.19(-1.19%) |
Feb 19, 2019 | 15.86 | 16.05 | 15.71 | 15.91 | 181,330 | +0.07(+0.44%) |
Feb 15, 2019 | 15.84 | 15.84 | 15.84 | 0 | -0.22(-1.37%) | |
Feb 14, 2019 | 16.25 | 16.30 | 15.92 | 16.06 | 212,354 | -0.22(-1.35%) |
Feb 13, 2019 | 16.41 | 16.59 | 16.17 | 16.28 | 230,941 | -0.22(-1.33%) |
Feb 12, 2019 | 16.85 | 16.85 | 16.38 | 16.50 | 209,995 | -0.20(-1.20%) |
Feb 11, 2019 | 16.85 | 16.99 | 16.67 | 16.70 | 142,827 | -0.14(-0.83%) |
Feb 08, 2019 | 17.36 | 17.36 | 16.77 | 16.84 | 226,720 | -0.63(-3.61%) |
Feb 07, 2019 | 17.50 | 17.73 | 17.36 | 17.47 | 191,405 | -0.11(-0.63%) |
Feb 06, 2019 | 18.00 | 18.25 | 17.55 | 17.58 | 235,990 | -0.48(-2.66%) |
Feb 05, 2019 | 17.48 | 18.21 | 17.38 | 18.06 | 235,578 | +0.66(+3.79%) |
Feb 04, 2019 | 18.52 | 18.52 | 17.21 | 17.40 | 351,626 | -1.08(-5.84%) |
Feb 01, 2019 | 18.12 | 18.59 | 17.81 | 18.48 | 350,093 | +0.36(+1.99%) |
Jan 31, 2019 | 17.80 | 18.15 | 17.68 | 18.12 | 406,304 | +0.37(+2.08%) |
Jan 30, 2019 | 18.21 | 18.30 | 17.50 | 17.75 | 360,792 | -0.24(-1.33%) |
Jan 29, 2019 | 18.18 | 18.35 | 17.86 | 17.99 | 247,689 | -0.13(-0.72%) |
Jan 28, 2019 | 18.29 | 18.40 | 18.10 | 18.12 | 401,360 | -0.29(-1.58%) |
Jan 25, 2019 | 18.00 | 18.92 | 17.77 | 18.41 | 672,575 | +1.09(+6.29%) |
Jan 24, 2019 | 16.25 | 17.34 | 16.14 | 17.32 | 537,105 | +1.14(+7.05%) |
Jan 23, 2019 | 16.06 | 16.41 | 15.86 | 16.18 | 260,453 | +0.15(+0.94%) |
Jan 22, 2019 | 16.54 | 16.56 | 15.70 | 16.03 | 260,041 | -0.54(-3.26%) |
Jan 21, 2019 | 16.90 | 16.90 | 16.27 | 16.57 | 151,416 | -0.43(-2.53%) |
Jan 18, 2019 | 16.95 | 17.18 | 16.42 | 17.00 | 300,463 | +0.22(+1.31%) |
Jan 17, 2019 | 16.75 | 17.16 | 16.53 | 16.78 | 247,612 | +0.10(+0.60%) |
Jan 16, 2019 | 16.23 | 16.74 | 16.13 | 16.68 | 385,924 | +0.51(+3.15%) |
Jan 15, 2019 | 16.38 | 16.38 | 16.02 | 16.17 | 582,230 | -0.23(-1.40%) |
Jan 14, 2019 | 17.02 | 17.03 | 16.10 | 16.40 | 321,675 | -0.74(-4.32%) |
Jan 11, 2019 | 17.05 | 17.34 | 16.86 | 17.14 | 312,077 | +0.09(+0.53%) |
Jan 10, 2019 | 16.57 | 17.14 | 16.35 | 17.05 | 318,815 | +0.50(+3.02%) |
Jan 09, 2019 | 16.31 | 16.64 | 16.01 | 16.55 | 429,241 | +0.41(+2.54%) |
Jan 08, 2019 | 16.15 | 16.25 | 15.56 | 16.14 | 469,566 | +0.04(+0.25%) |
Jan 07, 2019 | 16.39 | 16.47 | 16.05 | 16.10 | 181,557 | -0.25(-1.53%) |
Jan 04, 2019 | 16.31 | 16.70 | 16.16 | 16.35 | 268,036 | +0.08(+0.49%) |
Jan 03, 2019 | 16.57 | 16.70 | 16.03 | 16.27 | 328,185 | -0.37(-2.22%) |
Jan 02, 2019 | 16.43 | 16.68 | 15.95 | 16.64 | 333,498 | +0.11(+0.67%) |
Dec 31, 2018 | 16.53 | 16.53 | 16.53 | 0 | +0.07(+0.43%) | |
Dec 28, 2018 | 15.90 | 16.69 | 15.90 | 16.46 | 258,582 | +0.68(+4.31%) |
Dec 27, 2018 | 16.25 | 16.30 | 15.33 | 15.78 | 315,800 | -0.25(-1.56%) |
Dec 24, 2018 | 16.03 | 16.03 | 16.03 | 0 | +0.46(+2.95%) | |
Dec 21, 2018 | 15.80 | 16.27 | 15.52 | 15.57 | 895,220 | -0.17(-1.08%) |
Dec 20, 2018 | 15.75 | 16.19 | 15.56 | 15.74 | 293,248 | +0.02(+0.13%) |
Dec 19, 2018 | 15.75 | 16.29 | 15.62 | 15.72 | 605,862 | -0.01(-0.06%) |
Dec 18, 2018 | 15.18 | 16.20 | 15.04 | 15.73 | 1,007,191 | +0.55(+3.62%) |
Dec 17, 2018 | 14.73 | 15.45 | 14.48 | 15.18 | 682,744 | +0.31(+2.08%) |
Dec 14, 2018 | 15.01 | 15.40 | 14.54 | 14.87 | 671,202 | -0.31(-2.04%) |
Dec 13, 2018 | 15.40 | 15.58 | 15.08 | 15.18 | 433,930 | -0.25(-1.62%) |
Dec 12, 2018 | 15.90 | 16.01 | 15.38 | 15.43 | 364,756 | -0.28(-1.78%) |
Dec 11, 2018 | 16.52 | 16.80 | 15.59 | 15.71 | 935,086 | -0.61(-3.74%) |
Dec 10, 2018 | 17.40 | 17.40 | 16.13 | 16.32 | 578,265 | -1.09(-6.26%) |
Dec 07, 2018 | 17.70 | 17.91 | 17.36 | 17.41 | 418,462 | -0.23(-1.30%) |
Dec 06, 2018 | 16.66 | 17.66 | 16.25 | 17.64 | 775,813 | +0.71(+4.19%) |
Dec 05, 2018 | 16.82 | 17.27 | 16.52 | 16.93 | 549,386 | +0.12(+0.71%) |
Dec 04, 2018 | 18.07 | 18.07 | 16.69 | 16.81 | 643,201 | -1.35(-7.43%) |