Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.03 | 17.26 | 15.72 | 15.88 | 277,381 | -1.24(-7.24%) |
Feb 27, 2019 | 16.54 | 17.45 | 16.44 | 17.12 | 309,139 | +0.39(+2.33%) |
Feb 26, 2019 | 15.67 | 17.16 | 15.63 | 16.73 | 416,210 | +0.91(+5.75%) |
Feb 25, 2019 | 14.62 | 16.00 | 14.62 | 15.82 | 538,878 | +1.37(+9.48%) |
Feb 22, 2019 | 13.47 | 14.67 | 13.34 | 14.45 | 360,600 | +1.10(+8.24%) |
Feb 21, 2019 | 13.50 | 13.76 | 13.12 | 13.35 | 208,109 | -0.15(-1.11%) |
Feb 20, 2019 | 13.37 | 13.60 | 12.75 | 13.50 | 128,504 | +0.23(+1.73%) |
Feb 19, 2019 | 14.00 | 14.00 | 13.18 | 13.27 | 185,773 | -0.70(-5.01%) |
Feb 15, 2019 | 13.73 | 14.47 | 13.40 | 13.97 | 274,500 | +0.27(+1.97%) |
Feb 14, 2019 | 13.75 | 13.90 | 13.04 | 13.70 | 175,953 | -0.08(-0.58%) |
Feb 13, 2019 | 13.98 | 14.00 | 13.25 | 13.78 | 169,174 | -0.11(-0.79%) |
Feb 12, 2019 | 13.83 | 14.09 | 13.52 | 13.89 | 83,582 | +0.06(+0.43%) |
Feb 11, 2019 | 13.46 | 13.99 | 13.20 | 13.83 | 79,306 | +0.53(+3.98%) |
Feb 08, 2019 | 13.95 | 13.95 | 13.15 | 13.30 | 88,800 | -0.66(-4.73%) |
Feb 07, 2019 | 14.40 | 14.50 | 13.54 | 13.96 | 110,920 | -0.54(-3.72%) |
Feb 06, 2019 | 14.20 | 14.93 | 14.16 | 14.50 | 220,604 | +0.28(+1.97%) |
Feb 05, 2019 | 13.86 | 14.51 | 13.84 | 14.22 | 278,603 | +0.38(+2.75%) |
Feb 04, 2019 | 13.90 | 14.00 | 13.50 | 13.84 | 86,670 | -0.08(-0.57%) |
Feb 01, 2019 | 13.68 | 14.00 | 13.55 | 13.92 | 93,600 | +0.23(+1.68%) |
Jan 31, 2019 | 13.62 | 14.55 | 13.59 | 13.69 | 369,677 | +0.09(+0.66%) |
Jan 30, 2019 | 13.94 | 13.94 | 13.43 | 13.60 | 73,546 | -0.31(-2.23%) |
Jan 29, 2019 | 14.02 | 14.13 | 13.29 | 13.91 | 87,114 | -0.01(-0.07%) |
Jan 28, 2019 | 13.86 | 14.30 | 13.29 | 13.92 | 237,754 | -0.12(-0.85%) |
Jan 25, 2019 | 13.29 | 14.38 | 13.29 | 14.04 | 239,900 | +0.37(+2.71%) |
Jan 24, 2019 | 13.70 | 14.20 | 13.37 | 13.67 | 83,300 | +0.01(+0.07%) |
Jan 23, 2019 | 14.37 | 14.73 | 13.50 | 13.66 | 150,926 | -0.66(-4.61%) |
Jan 22, 2019 | 13.93 | 14.72 | 13.72 | 14.32 | 260,682 | +0.35(+2.51%) |
Jan 18, 2019 | 14.50 | 14.65 | 12.71 | 13.97 | 285,800 | -0.59(-4.05%) |
Jan 17, 2019 | 14.85 | 15.02 | 14.39 | 14.56 | 173,205 | -0.39(-2.61%) |
Jan 16, 2019 | 14.85 | 14.99 | 14.32 | 14.95 | 264,999 | +0.16(+1.08%) |
Jan 15, 2019 | 14.48 | 15.12 | 14.30 | 14.79 | 246,505 | +0.28(+1.93%) |
Jan 14, 2019 | 15.33 | 15.33 | 14.01 | 14.51 | 670,534 | -0.96(-6.21%) |
Jan 11, 2019 | 14.96 | 15.93 | 14.85 | 15.47 | 320,300 | +0.45(+3.00%) |
Jan 10, 2019 | 15.38 | 15.75 | 14.61 | 15.02 | 144,492 | -0.42(-2.72%) |
Jan 09, 2019 | 15.76 | 16.64 | 15.25 | 15.44 | 213,041 | -0.11(-0.71%) |
Jan 08, 2019 | 17.27 | 17.60 | 15.33 | 15.55 | 250,074 | -1.47(-8.64%) |
Jan 07, 2019 | 18.66 | 18.66 | 16.73 | 17.02 | 316,581 | -1.49(-8.05%) |
Jan 04, 2019 | 18.37 | 19.84 | 18.19 | 18.51 | 236,200 | +0.52(+2.89%) |
Jan 03, 2019 | 18.04 | 20.09 | 15.95 | 17.99 | 137,721 | -0.11(-0.61%) |
Jan 02, 2019 | 15.99 | 18.22 | 15.44 | 18.10 | 83,462 | +2.02(+12.56%) |
Dec 31, 2018 | 16.60 | 16.98 | 15.17 | 16.08 | 129,700 | -0.21(-1.29%) |
Dec 28, 2018 | 15.84 | 16.79 | 15.20 | 16.29 | 150,300 | +0.53(+3.36%) |
Dec 27, 2018 | 15.43 | 16.16 | 14.74 | 15.76 | 283,158 | +0.02(+0.13%) |
Dec 26, 2018 | 14.07 | 15.91 | 13.10 | 15.74 | 198,854 | +1.91(+13.81%) |
Dec 24, 2018 | 15.42 | 15.48 | 13.28 | 13.83 | 178,300 | -2.01(-12.69%) |
Dec 21, 2018 | 16.15 | 17.22 | 15.02 | 15.84 | 1,284,100 | -0.27(-1.68%) |
Dec 20, 2018 | 15.92 | 16.65 | 15.29 | 16.11 | 338,371 | +0.27(+1.70%) |
Dec 19, 2018 | 17.16 | 17.16 | 15.01 | 15.84 | 250,492 | -1.22(-7.15%) |
Dec 18, 2018 | 17.75 | 19.11 | 16.93 | 17.06 | 190,660 | -0.57(-3.23%) |
Dec 17, 2018 | 17.05 | 19.21 | 17.01 | 17.63 | 194,314 | +0.57(+3.34%) |
Dec 14, 2018 | 17.06 | 17.33 | 16.54 | 17.06 | 153,900 | +0.00(+0.00%) |
Dec 13, 2018 | 20.09 | 20.20 | 17.00 | 17.06 | 210,189 | -2.75(-13.88%) |
Dec 12, 2018 | 19.04 | 20.45 | 18.84 | 19.81 | 145,864 | +1.05(+5.60%) |
Dec 11, 2018 | 19.13 | 19.74 | 18.59 | 18.76 | 102,774 | -0.42(-2.19%) |
Dec 10, 2018 | 19.20 | 19.55 | 18.92 | 19.18 | 98,686 | -0.12(-0.62%) |
Dec 07, 2018 | 21.04 | 21.31 | 18.62 | 19.30 | 274,600 | -1.93(-9.09%) |
Dec 06, 2018 | 22.18 | 22.40 | 20.80 | 21.23 | 261,979 | -1.16(-5.18%) |
Dec 04, 2018 | 22.86 | 23.98 | 22.01 | 22.39 | 166,100 | -0.42(-1.84%) |