Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.35 | 15.59 | 15.07 | 15.54 | 3,636,320 | +0.20(+1.27%) |
Feb 27, 2019 | 15.47 | 15.55 | 15.28 | 15.35 | 2,667,802 | -0.06(-0.36%) |
Feb 26, 2019 | 15.61 | 15.70 | 15.39 | 15.40 | 2,823,479 | -0.24(-1.54%) |
Feb 25, 2019 | 15.75 | 15.82 | 15.51 | 15.65 | 3,442,597 | +0.01(+0.06%) |
Feb 22, 2019 | 15.55 | 15.65 | 15.29 | 15.64 | 2,726,630 | +0.23(+1.51%) |
Feb 21, 2019 | 15.71 | 15.76 | 15.33 | 15.40 | 2,808,827 | -0.29(-1.84%) |
Feb 20, 2019 | 15.58 | 15.78 | 15.55 | 15.69 | 2,707,683 | +0.11(+0.72%) |
Feb 19, 2019 | 15.69 | 15.82 | 15.53 | 15.58 | 3,940,018 | -0.14(-0.89%) |
Feb 15, 2019 | 15.55 | 15.74 | 15.40 | 15.72 | 7,294,978 | +0.24(+1.56%) |
Feb 14, 2019 | 14.98 | 15.94 | 14.86 | 15.48 | 11,764,043 | +0.37(+2.46%) |
Feb 13, 2019 | 14.82 | 15.17 | 14.75 | 15.11 | 4,750,282 | +0.41(+2.78%) |
Feb 12, 2019 | 14.33 | 14.89 | 14.33 | 14.70 | 6,763,899 | +0.44(+3.06%) |
Feb 11, 2019 | 13.94 | 14.49 | 13.89 | 14.26 | 5,920,776 | -0.06(-0.45%) |
Feb 08, 2019 | 14.10 | 14.40 | 14.05 | 14.33 | 3,770,292 | +0.07(+0.52%) |
Feb 07, 2019 | 14.18 | 14.49 | 14.08 | 14.25 | 4,092,977 | -0.19(-1.29%) |
Feb 06, 2019 | 14.41 | 14.62 | 14.32 | 14.44 | 4,940,720 | +0.03(+0.19%) |
Feb 05, 2019 | 14.08 | 14.49 | 14.01 | 14.41 | 4,496,047 | +0.31(+2.17%) |
Feb 04, 2019 | 13.78 | 14.10 | 13.76 | 14.10 | 3,908,031 | +0.31(+2.22%) |
Feb 01, 2019 | 14.12 | 14.31 | 13.73 | 13.80 | 5,528,922 | -0.22(-1.59%) |
Jan 31, 2019 | 13.56 | 14.03 | 13.44 | 14.02 | 8,765,385 | +0.40(+2.93%) |
Jan 30, 2019 | 13.70 | 13.70 | 13.20 | 13.62 | 4,479,995 | -0.04(-0.27%) |
Jan 29, 2019 | 13.68 | 13.87 | 13.48 | 13.66 | 4,748,868 | -0.06(-0.41%) |
Jan 28, 2019 | 13.74 | 14.10 | 13.65 | 13.71 | 7,297,513 | -0.04(-0.27%) |
Jan 25, 2019 | 13.74 | 13.77 | 13.62 | 13.75 | 7,287,982 | +0.10(+0.75%) |
Jan 24, 2019 | 13.47 | 13.80 | 13.36 | 13.65 | 7,338,130 | +0.21(+1.59%) |
Jan 23, 2019 | 13.75 | 13.81 | 13.29 | 13.44 | 6,570,682 | -0.25(-1.83%) |
Jan 22, 2019 | 13.59 | 13.78 | 13.57 | 13.69 | 7,017,523 | +0.00(+0.00%) |
Jan 18, 2019 | 13.60 | 13.81 | 13.34 | 13.69 | 12,306,213 | +0.13(+0.96%) |
Jan 17, 2019 | 13.77 | 13.77 | 13.42 | 13.56 | 10,763,091 | -0.27(-1.95%) |
Jan 16, 2019 | 13.89 | 14.06 | 13.70 | 13.83 | 7,914,619 | -0.12(-0.87%) |
Jan 15, 2019 | 14.14 | 14.37 | 13.56 | 13.95 | 10,764,151 | -0.31(-2.15%) |
Jan 14, 2019 | 13.93 | 14.51 | 13.79 | 14.25 | 13,191,988 | +0.10(+0.72%) |
Jan 11, 2019 | 13.14 | 14.47 | 13.04 | 14.15 | 28,583,336 | +0.87(+6.58%) |
Jan 10, 2019 | 12.27 | 13.32 | 11.80 | 13.28 | 59,272,548 | +1.89(+16.56%) |
Jan 09, 2019 | 11.09 | 11.46 | 10.97 | 11.39 | 20,015,966 | +0.45(+4.07%) |
Jan 08, 2019 | 11.32 | 11.32 | 10.80 | 10.95 | 8,610,865 | -0.28(-2.48%) |
Jan 07, 2019 | 11.08 | 11.47 | 10.84 | 11.22 | 7,695,096 | +0.12(+1.09%) |
Jan 04, 2019 | 10.80 | 11.28 | 10.77 | 11.10 | 6,257,559 | +0.43(+4.00%) |
Jan 03, 2019 | 11.06 | 11.28 | 10.66 | 10.68 | 7,377,030 | -0.46(-4.09%) |
Jan 02, 2019 | 10.44 | 11.30 | 10.35 | 11.13 | 9,163,790 | +0.61(+5.83%) |
Dec 31, 2018 | 10.75 | 10.90 | 10.26 | 10.52 | 5,903,357 | -0.11(-1.05%) |
Dec 28, 2018 | 10.60 | 10.93 | 10.53 | 10.63 | 6,463,880 | +0.03(+0.26%) |
Dec 27, 2018 | 10.62 | 10.66 | 10.11 | 10.60 | 7,124,410 | -0.15(-1.38%) |
Dec 26, 2018 | 9.923 | 10.78 | 9.784 | 10.75 | 5,464,624 | +0.88(+8.95%) |
Dec 24, 2018 | 10.03 | 10.13 | 9.719 | 9.867 | 3,603,469 | -0.18(-1.76%) |
Dec 21, 2018 | 10.60 | 10.73 | 9.984 | 10.04 | 11,170,099 | -0.56(-5.26%) |
Dec 20, 2018 | 11.03 | 11.19 | 10.57 | 10.60 | 8,046,879 | -0.46(-4.20%) |
Dec 19, 2018 | 11.01 | 11.33 | 11.00 | 11.07 | 5,445,215 | +0.09(+0.85%) |
Dec 18, 2018 | 10.88 | 11.29 | 10.82 | 10.97 | 4,778,831 | +0.19(+1.72%) |
Dec 17, 2018 | 10.83 | 11.33 | 10.72 | 10.79 | 4,339,663 | -0.11(-1.02%) |
Dec 14, 2018 | 10.69 | 11.23 | 10.57 | 10.90 | 5,813,273 | +0.15(+1.38%) |
Dec 13, 2018 | 11.36 | 11.40 | 10.73 | 10.75 | 6,292,306 | -0.57(-5.01%) |
Dec 12, 2018 | 11.44 | 11.56 | 11.27 | 11.32 | 3,693,079 | +0.02(+0.16%) |
Dec 11, 2018 | 11.40 | 11.84 | 11.21 | 11.30 | 4,120,736 | +0.05(+0.41%) |
Dec 10, 2018 | 11.42 | 11.58 | 10.96 | 11.25 | 4,550,030 | -0.17(-1.45%) |
Dec 07, 2018 | 11.39 | 11.66 | 11.29 | 11.42 | 4,798,464 | +0.06(+0.57%) |
Dec 06, 2018 | 11.14 | 11.51 | 10.98 | 11.35 | 5,925,108 | +0.09(+0.81%) |
Dec 04, 2018 | 12.07 | 12.23 | 11.23 | 11.26 | 6,071,301 | -0.84(-6.97%) |