Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.76 | 16.78 | 16.65 | 16.72 | 98,355 | -0.05(-0.28%) |
Feb 27, 2019 | 16.55 | 16.85 | 16.52 | 16.76 | 121,616 | +0.15(+0.90%) |
Feb 26, 2019 | 16.61 | 16.68 | 16.51 | 16.61 | 140,931 | +0.02(+0.10%) |
Feb 25, 2019 | 16.62 | 16.76 | 16.46 | 16.60 | 192,506 | +0.02(+0.14%) |
Feb 22, 2019 | 16.79 | 16.79 | 16.54 | 16.57 | 117,942 | -0.14(-0.85%) |
Feb 21, 2019 | 16.64 | 16.79 | 16.53 | 16.72 | 235,290 | +0.14(+0.86%) |
Feb 20, 2019 | 16.70 | 16.82 | 16.54 | 16.57 | 134,769 | -0.17(-0.99%) |
Feb 19, 2019 | 16.71 | 16.74 | 16.50 | 16.74 | 176,608 | +0.07(+0.43%) |
Feb 15, 2019 | 16.65 | 16.81 | 16.59 | 16.67 | 142,165 | +0.05(+0.28%) |
Feb 14, 2019 | 16.65 | 16.81 | 16.60 | 16.62 | 139,472 | -0.05(-0.28%) |
Feb 13, 2019 | 16.34 | 16.67 | 16.27 | 16.67 | 128,921 | +0.42(+2.57%) |
Feb 12, 2019 | 16.34 | 16.34 | 16.16 | 16.25 | 133,719 | -0.02(-0.15%) |
Feb 11, 2019 | 16.13 | 16.28 | 16.09 | 16.27 | 87,807 | +0.17(+1.08%) |
Feb 08, 2019 | 16.17 | 16.21 | 15.98 | 16.10 | 117,308 | -0.06(-0.39%) |
Feb 07, 2019 | 16.04 | 16.21 | 15.99 | 16.16 | 91,807 | +0.07(+0.44%) |
Feb 06, 2019 | 15.94 | 16.14 | 15.86 | 16.09 | 158,129 | +0.24(+1.49%) |
Feb 05, 2019 | 15.87 | 15.89 | 15.72 | 15.86 | 114,858 | +0.09(+0.55%) |
Feb 04, 2019 | 15.62 | 15.80 | 15.59 | 15.77 | 76,018 | +0.18(+1.16%) |
Feb 01, 2019 | 15.68 | 15.71 | 15.52 | 15.59 | 226,500 | -0.06(-0.35%) |
Jan 31, 2019 | 15.68 | 15.83 | 15.63 | 15.64 | 113,294 | -0.15(-0.95%) |
Jan 30, 2019 | 15.74 | 15.89 | 15.61 | 15.79 | 145,361 | +0.08(+0.50%) |
Jan 29, 2019 | 15.80 | 15.94 | 15.70 | 15.72 | 114,617 | -0.10(-0.65%) |
Jan 28, 2019 | 15.82 | 15.94 | 15.70 | 15.82 | 156,223 | +0.00(+0.00%) |
Jan 25, 2019 | 15.70 | 15.98 | 15.66 | 15.82 | 149,520 | +0.17(+1.06%) |
Jan 24, 2019 | 15.53 | 15.69 | 15.45 | 15.65 | 127,199 | +0.12(+0.76%) |
Jan 23, 2019 | 15.35 | 15.63 | 15.34 | 15.53 | 178,459 | +0.17(+1.13%) |
Jan 22, 2019 | 15.50 | 15.56 | 15.30 | 15.36 | 164,372 | -0.16(-1.02%) |
Jan 18, 2019 | 15.44 | 15.63 | 15.38 | 15.52 | 174,884 | +0.12(+0.77%) |
Jan 17, 2019 | 15.31 | 15.53 | 15.23 | 15.40 | 141,565 | +0.09(+0.57%) |
Jan 16, 2019 | 15.46 | 15.54 | 15.23 | 15.31 | 206,094 | -0.13(-0.87%) |
Jan 15, 2019 | 15.73 | 15.82 | 15.39 | 15.45 | 121,927 | -0.28(-1.76%) |
Jan 14, 2019 | 15.83 | 15.89 | 15.68 | 15.72 | 122,052 | -0.12(-0.75%) |
Jan 11, 2019 | 15.95 | 15.96 | 15.75 | 15.84 | 141,658 | -0.14(-0.89%) |
Jan 10, 2019 | 16.01 | 16.15 | 15.91 | 15.98 | 179,715 | -0.06(-0.37%) |
Jan 09, 2019 | 15.80 | 16.34 | 15.74 | 16.04 | 341,243 | +0.30(+1.88%) |
Jan 08, 2019 | 15.68 | 15.87 | 15.57 | 15.75 | 322,599 | +0.12(+0.75%) |
Jan 07, 2019 | 15.36 | 15.76 | 15.23 | 15.63 | 324,504 | +0.19(+1.26%) |
Jan 04, 2019 | 15.40 | 15.50 | 15.30 | 15.43 | 146,814 | +0.19(+1.23%) |
Jan 03, 2019 | 15.36 | 15.44 | 15.14 | 15.25 | 204,640 | -0.24(-1.56%) |
Jan 02, 2019 | 14.88 | 15.50 | 14.86 | 15.49 | 331,070 | +0.48(+3.17%) |
Dec 31, 2018 | 15.15 | 15.15 | 14.88 | 15.01 | 147,327 | -0.04(-0.26%) |
Dec 28, 2018 | 14.90 | 15.26 | 14.90 | 15.05 | 217,209 | +0.12(+0.84%) |
Dec 27, 2018 | 14.83 | 15.09 | 14.65 | 14.93 | 260,399 | -0.18(-1.19%) |
Dec 26, 2018 | 15.41 | 15.41 | 14.76 | 15.11 | 396,252 | -0.15(-0.97%) |
Dec 24, 2018 | 14.58 | 15.45 | 14.48 | 15.25 | 290,680 | +0.82(+5.67%) |
Dec 21, 2018 | 13.69 | 14.61 | 13.63 | 14.44 | 473,269 | +0.74(+5.41%) |
Dec 20, 2018 | 13.59 | 13.96 | 13.55 | 13.69 | 284,792 | +0.09(+0.63%) |
Dec 19, 2018 | 13.97 | 13.99 | 13.54 | 13.61 | 307,834 | -0.38(-2.73%) |
Dec 18, 2018 | 13.84 | 14.16 | 13.77 | 13.99 | 213,222 | +0.21(+1.53%) |
Dec 17, 2018 | 13.89 | 14.00 | 13.67 | 13.78 | 291,349 | -0.12(-0.84%) |
Dec 14, 2018 | 13.85 | 14.11 | 13.80 | 13.90 | 215,798 | +0.00(+0.00%) |
Dec 13, 2018 | 13.98 | 14.26 | 13.80 | 13.90 | 253,503 | -0.08(-0.56%) |
Dec 12, 2018 | 14.17 | 14.21 | 13.94 | 13.98 | 252,567 | -0.07(-0.50%) |
Dec 11, 2018 | 14.34 | 14.34 | 13.89 | 14.05 | 196,102 | -0.12(-0.83%) |
Dec 10, 2018 | 14.50 | 14.50 | 14.09 | 14.16 | 234,612 | -0.24(-1.68%) |
Dec 07, 2018 | 14.69 | 14.73 | 14.37 | 14.40 | 189,384 | -0.28(-1.91%) |
Dec 06, 2018 | 14.86 | 14.91 | 14.44 | 14.69 | 156,761 | -0.26(-1.72%) |
Dec 04, 2018 | 15.33 | 15.38 | 14.86 | 14.94 | 133,351 | -0.42(-2.74%) |