Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.65 | 15.65 | 15.29 | 15.42 | 14,411,399 | -0.18(-1.13%) |
Feb 27, 2019 | 15.45 | 15.87 | 15.34 | 15.60 | 10,505,694 | +0.25(+1.63%) |
Feb 26, 2019 | 15.45 | 15.63 | 15.33 | 15.35 | 11,474,665 | -0.14(-0.90%) |
Feb 25, 2019 | 15.52 | 15.70 | 15.47 | 15.49 | 14,724,340 | -0.20(-1.30%) |
Feb 22, 2019 | 15.65 | 15.82 | 15.40 | 15.69 | 13,059,996 | +0.20(+1.26%) |
Feb 21, 2019 | 15.84 | 15.91 | 15.43 | 15.50 | 11,197,205 | -0.37(-2.34%) |
Feb 20, 2019 | 15.81 | 16.10 | 15.76 | 15.87 | 15,494,840 | +0.05(+0.29%) |
Feb 19, 2019 | 15.69 | 15.96 | 15.64 | 15.82 | 12,203,082 | +0.00(+0.00%) |
Feb 15, 2019 | 15.84 | 15.98 | 15.69 | 15.82 | 18,011,822 | +0.16(+1.01%) |
Feb 14, 2019 | 14.63 | 16.01 | 14.50 | 15.66 | 38,832,528 | +1.26(+8.75%) |
Feb 13, 2019 | 14.42 | 14.71 | 14.25 | 14.40 | 27,643,292 | +0.09(+0.65%) |
Feb 12, 2019 | 14.48 | 14.61 | 14.26 | 14.31 | 14,177,881 | +0.17(+1.18%) |
Feb 11, 2019 | 13.84 | 14.23 | 13.80 | 14.14 | 12,831,691 | +0.13(+0.93%) |
Feb 08, 2019 | 14.14 | 14.19 | 13.74 | 14.01 | 12,232,048 | -0.13(-0.92%) |
Feb 07, 2019 | 14.60 | 14.66 | 14.06 | 14.14 | 14,208,468 | -0.59(-4.02%) |
Feb 06, 2019 | 14.63 | 14.89 | 14.57 | 14.74 | 10,512,645 | -0.03(-0.19%) |
Feb 05, 2019 | 14.89 | 15.00 | 14.70 | 14.76 | 7,835,467 | -0.19(-1.30%) |
Feb 04, 2019 | 14.67 | 15.05 | 14.67 | 14.96 | 14,324,077 | +0.14(+0.94%) |
Feb 01, 2019 | 14.71 | 15.04 | 14.64 | 14.82 | 14,003,066 | +0.19(+1.33%) |
Jan 31, 2019 | 14.85 | 14.91 | 14.44 | 14.63 | 13,571,417 | -0.21(-1.44%) |
Jan 30, 2019 | 14.88 | 14.98 | 14.67 | 14.84 | 10,753,694 | +0.10(+0.69%) |
Jan 29, 2019 | 14.83 | 14.91 | 14.69 | 14.74 | 8,647,536 | +0.07(+0.51%) |
Jan 28, 2019 | 14.45 | 14.67 | 14.37 | 14.66 | 7,914,697 | -0.06(-0.44%) |
Jan 25, 2019 | 14.76 | 14.95 | 14.71 | 14.73 | 10,152,582 | +0.09(+0.63%) |
Jan 24, 2019 | 14.35 | 14.76 | 14.30 | 14.63 | 8,349,762 | +0.22(+1.54%) |
Jan 23, 2019 | 14.61 | 14.67 | 14.24 | 14.41 | 10,749,551 | -0.12(-0.83%) |
Jan 22, 2019 | 14.71 | 14.75 | 14.39 | 14.53 | 14,416,149 | -0.38(-2.55%) |
Jan 18, 2019 | 14.81 | 14.96 | 14.63 | 14.91 | 12,546,327 | +0.29(+1.96%) |
Jan 17, 2019 | 14.25 | 14.70 | 14.20 | 14.63 | 11,051,105 | +0.23(+1.61%) |
Jan 16, 2019 | 14.55 | 14.68 | 14.37 | 14.39 | 17,059,606 | -0.27(-1.83%) |
Jan 15, 2019 | 14.80 | 14.97 | 14.62 | 14.66 | 10,867,323 | +0.00(+0.00%) |
Jan 14, 2019 | 14.69 | 14.90 | 14.62 | 14.66 | 11,578,720 | -0.26(-1.74%) |
Jan 11, 2019 | 14.98 | 15.02 | 14.65 | 14.92 | 11,697,202 | -0.22(-1.47%) |
Jan 10, 2019 | 14.68 | 15.21 | 14.54 | 15.14 | 14,308,929 | +0.26(+1.74%) |
Jan 09, 2019 | 14.58 | 14.97 | 14.40 | 14.88 | 13,834,982 | +0.55(+3.81%) |
Jan 08, 2019 | 14.71 | 14.79 | 14.17 | 14.34 | 13,478,795 | -0.13(-0.90%) |
Jan 07, 2019 | 14.39 | 14.61 | 14.13 | 14.47 | 10,997,022 | +0.19(+1.36%) |
Jan 04, 2019 | 13.87 | 14.29 | 13.70 | 14.27 | 15,723,125 | +0.73(+5.40%) |
Jan 03, 2019 | 13.65 | 13.82 | 13.15 | 13.54 | 11,781,931 | -0.09(-0.68%) |
Jan 02, 2019 | 12.87 | 13.79 | 12.84 | 13.63 | 11,332,180 | +0.35(+2.65%) |
Dec 31, 2018 | 13.18 | 13.30 | 13.00 | 13.28 | 10,414,930 | +0.24(+1.85%) |
Dec 28, 2018 | 13.35 | 13.38 | 12.93 | 13.04 | 10,438,790 | -0.19(-1.47%) |
Dec 27, 2018 | 12.78 | 13.25 | 12.57 | 13.24 | 13,199,615 | +0.11(+0.85%) |
Dec 26, 2018 | 11.89 | 13.13 | 11.64 | 13.12 | 17,520,342 | +1.40(+11.93%) |
Dec 24, 2018 | 12.27 | 12.37 | 11.73 | 11.73 | 7,717,054 | -0.73(-5.87%) |
Dec 21, 2018 | 12.54 | 12.87 | 12.40 | 12.46 | 26,580,162 | -0.15(-1.18%) |
Dec 20, 2018 | 12.61 | 12.93 | 12.43 | 12.61 | 22,059,744 | -0.23(-1.80%) |
Dec 19, 2018 | 13.37 | 13.61 | 12.76 | 12.84 | 15,689,887 | -0.35(-2.67%) |
Dec 18, 2018 | 13.70 | 13.71 | 13.11 | 13.19 | 19,957,476 | -0.44(-3.26%) |
Dec 17, 2018 | 13.84 | 14.06 | 13.54 | 13.63 | 14,606,786 | -0.30(-2.13%) |
Dec 14, 2018 | 14.27 | 14.38 | 13.85 | 13.93 | 13,720,420 | -0.54(-3.71%) |
Dec 13, 2018 | 14.26 | 14.61 | 14.14 | 14.47 | 14,113,805 | +0.09(+0.64%) |
Dec 12, 2018 | 14.54 | 14.88 | 14.37 | 14.38 | 19,480,510 | +0.18(+1.24%) |
Dec 11, 2018 | 14.32 | 14.48 | 13.91 | 14.20 | 23,321,398 | +0.03(+0.20%) |
Dec 10, 2018 | 14.53 | 14.74 | 14.01 | 14.17 | 17,154,512 | -0.69(-4.67%) |
Dec 07, 2018 | 15.51 | 15.88 | 14.85 | 14.87 | 23,420,854 | -0.16(-1.05%) |
Dec 06, 2018 | 15.08 | 15.12 | 14.45 | 15.02 | 20,653,304 | -0.56(-3.57%) |
Dec 04, 2018 | 16.27 | 16.45 | 15.53 | 15.58 | 14,226,764 | -0.68(-4.16%) |