Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.63 | 14.63 | 14.35 | 14.36 | 1,642,606 | -0.27(-1.88%) |
Feb 27, 2019 | 14.77 | 14.85 | 14.53 | 14.63 | 2,300,152 | -0.13(-0.90%) |
Feb 26, 2019 | 14.47 | 14.86 | 14.42 | 14.76 | 2,460,015 | +0.22(+1.49%) |
Feb 25, 2019 | 14.65 | 14.80 | 14.51 | 14.55 | 2,503,241 | +0.10(+0.69%) |
Feb 22, 2019 | 14.26 | 14.49 | 14.10 | 14.45 | 2,511,102 | +0.33(+2.36%) |
Feb 21, 2019 | 14.07 | 14.51 | 13.94 | 14.11 | 2,909,507 | +0.06(+0.41%) |
Feb 20, 2019 | 14.18 | 14.32 | 13.98 | 14.06 | 2,030,161 | -0.12(-0.88%) |
Feb 19, 2019 | 13.89 | 14.36 | 13.70 | 14.18 | 4,009,495 | +0.32(+2.34%) |
Feb 15, 2019 | 13.79 | 13.94 | 13.66 | 13.86 | 2,887,683 | +0.15(+1.09%) |
Feb 14, 2019 | 13.77 | 13.89 | 13.40 | 13.71 | 2,534,941 | -0.31(-2.20%) |
Feb 13, 2019 | 13.81 | 14.17 | 13.62 | 14.01 | 2,453,072 | +0.28(+2.06%) |
Feb 12, 2019 | 13.64 | 13.86 | 13.56 | 13.73 | 1,866,840 | +0.21(+1.54%) |
Feb 11, 2019 | 13.17 | 13.56 | 13.06 | 13.52 | 2,305,519 | +0.40(+3.04%) |
Feb 08, 2019 | 13.29 | 13.42 | 12.94 | 13.12 | 2,482,143 | -0.28(-2.11%) |
Feb 07, 2019 | 13.76 | 13.77 | 13.29 | 13.41 | 1,882,638 | -0.38(-2.78%) |
Feb 06, 2019 | 13.52 | 13.84 | 13.52 | 13.79 | 1,550,266 | +0.24(+1.78%) |
Feb 05, 2019 | 13.75 | 13.79 | 13.47 | 13.55 | 2,009,136 | -0.17(-1.21%) |
Feb 04, 2019 | 13.78 | 13.97 | 13.66 | 13.72 | 4,035,128 | -0.18(-1.32%) |
Feb 01, 2019 | 13.69 | 13.92 | 13.54 | 13.90 | 3,759,203 | +0.28(+2.08%) |
Jan 31, 2019 | 13.33 | 13.72 | 13.32 | 13.62 | 2,391,462 | +0.32(+2.44%) |
Jan 30, 2019 | 13.15 | 13.30 | 12.84 | 13.29 | 2,462,556 | +0.27(+2.04%) |
Jan 29, 2019 | 13.32 | 13.57 | 12.97 | 13.02 | 5,784,508 | -0.31(-2.31%) |
Jan 28, 2019 | 13.23 | 13.56 | 13.07 | 13.33 | 3,455,280 | -0.04(-0.31%) |
Jan 25, 2019 | 13.29 | 13.57 | 13.20 | 13.37 | 3,649,738 | +0.25(+1.90%) |
Jan 24, 2019 | 12.57 | 13.32 | 12.55 | 13.12 | 5,296,224 | +0.52(+4.16%) |
Jan 23, 2019 | 12.43 | 12.61 | 12.23 | 12.60 | 4,583,537 | +0.20(+1.61%) |
Jan 22, 2019 | 12.63 | 12.75 | 12.13 | 12.40 | 5,721,138 | -0.30(-2.36%) |
Jan 18, 2019 | 12.40 | 12.80 | 11.72 | 12.70 | 12,838,128 | +0.37(+3.04%) |
Jan 17, 2019 | 12.53 | 12.58 | 11.98 | 12.33 | 7,088,609 | -0.26(-2.05%) |
Jan 16, 2019 | 12.48 | 12.91 | 12.41 | 12.58 | 3,677,054 | +0.11(+0.87%) |
Jan 15, 2019 | 12.95 | 12.95 | 12.45 | 12.47 | 4,521,396 | -0.45(-3.48%) |
Jan 14, 2019 | 13.03 | 13.24 | 12.75 | 12.92 | 2,128,432 | -0.19(-1.46%) |
Jan 11, 2019 | 13.36 | 13.39 | 12.96 | 13.12 | 3,058,911 | -0.27(-1.99%) |
Jan 10, 2019 | 13.46 | 13.82 | 13.35 | 13.38 | 3,019,018 | -0.22(-1.59%) |
Jan 09, 2019 | 13.60 | 13.72 | 13.29 | 13.60 | 4,959,559 | +0.48(+3.68%) |
Jan 08, 2019 | 12.84 | 13.19 | 12.60 | 13.12 | 5,233,369 | +0.45(+3.55%) |
Jan 07, 2019 | 12.61 | 12.86 | 12.32 | 12.67 | 2,737,142 | +0.11(+0.86%) |
Jan 04, 2019 | 12.39 | 12.83 | 12.36 | 12.56 | 4,508,761 | +0.39(+3.22%) |
Jan 03, 2019 | 12.33 | 12.60 | 12.10 | 12.17 | 2,158,715 | -0.32(-2.60%) |
Jan 02, 2019 | 12.05 | 12.64 | 11.73 | 12.49 | 3,673,628 | +0.32(+2.60%) |
Dec 31, 2018 | 12.13 | 12.45 | 11.86 | 12.18 | 2,367,871 | +0.13(+1.11%) |
Dec 28, 2018 | 11.98 | 12.18 | 11.78 | 12.04 | 3,140,860 | +0.10(+0.84%) |
Dec 27, 2018 | 12.03 | 12.08 | 11.43 | 11.94 | 3,079,266 | -0.32(-2.65%) |
Dec 26, 2018 | 11.43 | 12.35 | 11.29 | 12.27 | 2,961,595 | +0.92(+8.07%) |
Dec 24, 2018 | 11.27 | 11.78 | 11.09 | 11.35 | 2,373,158 | -0.05(-0.44%) |
Dec 21, 2018 | 12.08 | 12.21 | 11.23 | 11.40 | 5,428,225 | -0.67(-5.58%) |
Dec 20, 2018 | 12.40 | 12.70 | 11.61 | 12.08 | 11,783,099 | -0.84(-6.51%) |
Dec 19, 2018 | 13.40 | 13.94 | 12.87 | 12.92 | 3,907,540 | -0.42(-3.18%) |
Dec 18, 2018 | 13.06 | 13.67 | 12.94 | 13.34 | 3,642,702 | +0.36(+2.76%) |
Dec 17, 2018 | 12.90 | 13.35 | 12.68 | 12.98 | 2,841,904 | +0.03(+0.26%) |
Dec 14, 2018 | 13.23 | 13.42 | 12.79 | 12.95 | 2,514,947 | -0.47(-3.53%) |
Dec 13, 2018 | 13.83 | 13.88 | 13.37 | 13.42 | 2,048,507 | -0.27(-1.95%) |
Dec 12, 2018 | 13.71 | 14.21 | 13.62 | 13.69 | 2,248,459 | +0.17(+1.29%) |
Dec 11, 2018 | 14.10 | 14.41 | 13.49 | 13.52 | 2,173,945 | -0.37(-2.64%) |
Dec 10, 2018 | 13.91 | 14.19 | 13.51 | 13.88 | 4,076,548 | -0.17(-1.18%) |
Dec 07, 2018 | 14.24 | 14.59 | 13.83 | 14.05 | 2,253,239 | -0.04(-0.30%) |
Dec 06, 2018 | 13.46 | 14.13 | 13.22 | 14.09 | 2,608,882 | +0.22(+1.62%) |
Dec 04, 2018 | 14.36 | 14.70 | 13.80 | 13.86 | 3,721,353 | -0.62(-4.25%) |