Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.22 | 17.39 | 16.66 | 16.72 | 1,678,718 | -0.62(-3.57%) |
Feb 27, 2019 | 17.31 | 17.70 | 17.22 | 17.34 | 718,196 | -0.06(-0.34%) |
Feb 26, 2019 | 16.96 | 17.56 | 16.96 | 17.39 | 1,151,075 | +0.30(+1.73%) |
Feb 25, 2019 | 17.36 | 17.52 | 17.04 | 17.10 | 1,217,953 | -0.15(-0.86%) |
Feb 22, 2019 | 17.33 | 17.48 | 17.03 | 17.25 | 1,212,162 | -0.03(-0.17%) |
Feb 21, 2019 | 17.22 | 17.46 | 17.14 | 17.28 | 2,224,606 | -0.14(-0.79%) |
Feb 20, 2019 | 16.92 | 17.48 | 16.85 | 17.41 | 2,305,791 | +1.20(+7.40%) |
Feb 19, 2019 | 15.87 | 16.44 | 15.79 | 16.21 | 1,442,846 | +0.25(+1.54%) |
Feb 15, 2019 | 15.63 | 16.18 | 15.40 | 15.97 | 3,044,898 | +0.42(+2.72%) |
Feb 14, 2019 | 15.56 | 15.87 | 15.36 | 15.55 | 1,871,584 | +0.01(+0.06%) |
Feb 13, 2019 | 15.76 | 15.87 | 15.47 | 15.54 | 1,223,635 | -0.07(-0.44%) |
Feb 12, 2019 | 15.68 | 16.12 | 15.59 | 15.60 | 3,712,422 | +0.04(+0.25%) |
Feb 11, 2019 | 15.49 | 15.67 | 15.31 | 15.57 | 1,921,774 | +0.18(+1.15%) |
Feb 08, 2019 | 15.21 | 15.68 | 15.14 | 15.39 | 1,563,332 | -0.08(-0.51%) |
Feb 07, 2019 | 15.70 | 15.90 | 15.15 | 15.47 | 2,755,238 | -0.17(-1.07%) |
Feb 06, 2019 | 16.33 | 17.64 | 15.34 | 15.63 | 5,100,320 | -0.20(-1.24%) |
Feb 05, 2019 | 16.06 | 16.25 | 15.59 | 15.83 | 3,128,972 | -0.20(-1.23%) |
Feb 04, 2019 | 15.70 | 16.06 | 15.61 | 16.03 | 1,418,935 | +0.36(+2.32%) |
Feb 01, 2019 | 15.00 | 15.81 | 15.00 | 15.66 | 2,276,961 | +0.66(+4.39%) |
Jan 31, 2019 | 14.84 | 15.22 | 14.63 | 15.00 | 1,364,851 | +0.13(+0.86%) |
Jan 30, 2019 | 14.91 | 14.95 | 14.56 | 14.88 | 1,625,063 | +0.04(+0.26%) |
Jan 29, 2019 | 14.85 | 15.36 | 14.78 | 14.84 | 1,539,146 | -0.05(-0.33%) |
Jan 28, 2019 | 14.40 | 15.03 | 14.40 | 14.89 | 1,231,036 | +0.29(+1.95%) |
Jan 25, 2019 | 14.21 | 14.66 | 14.18 | 14.60 | 1,060,120 | +0.48(+3.41%) |
Jan 24, 2019 | 14.02 | 14.39 | 13.97 | 14.12 | 829,112 | +0.13(+0.91%) |
Jan 23, 2019 | 14.26 | 14.48 | 13.49 | 13.99 | 2,232,465 | -0.40(-2.80%) |
Jan 22, 2019 | 14.65 | 14.72 | 14.12 | 14.40 | 1,622,030 | -0.41(-2.79%) |
Jan 18, 2019 | 14.25 | 14.99 | 14.20 | 14.81 | 1,607,368 | +0.66(+4.66%) |
Jan 17, 2019 | 13.50 | 14.25 | 13.39 | 14.15 | 1,521,859 | +0.60(+4.43%) |
Jan 16, 2019 | 13.31 | 13.93 | 13.31 | 13.55 | 1,425,742 | +0.11(+0.80%) |
Jan 15, 2019 | 13.80 | 14.02 | 13.31 | 13.44 | 1,310,579 | -0.53(-3.80%) |
Jan 14, 2019 | 13.67 | 14.23 | 13.45 | 13.97 | 1,647,839 | +0.21(+1.50%) |
Jan 11, 2019 | 13.82 | 14.02 | 13.57 | 13.77 | 1,096,224 | -0.23(-1.62%) |
Jan 10, 2019 | 14.25 | 14.36 | 13.90 | 13.99 | 1,281,920 | -0.32(-2.27%) |
Jan 09, 2019 | 14.44 | 14.52 | 14.11 | 14.32 | 1,192,223 | +0.03(+0.21%) |
Jan 08, 2019 | 14.37 | 14.44 | 13.88 | 14.29 | 1,366,417 | +0.11(+0.76%) |
Jan 07, 2019 | 13.63 | 14.45 | 13.51 | 14.18 | 1,850,475 | +0.51(+3.74%) |
Jan 04, 2019 | 12.75 | 13.68 | 12.66 | 13.67 | 2,163,057 | +1.18(+9.45%) |
Jan 03, 2019 | 12.35 | 12.74 | 12.07 | 12.49 | 1,356,064 | +0.11(+0.87%) |
Jan 02, 2019 | 11.75 | 12.62 | 11.59 | 12.38 | 1,696,910 | +0.19(+1.53%) |
Dec 31, 2018 | 12.11 | 12.34 | 11.99 | 12.19 | 1,058,900 | +0.10(+0.81%) |
Dec 28, 2018 | 12.41 | 12.49 | 12.06 | 12.09 | 1,148,193 | -0.25(-1.99%) |
Dec 27, 2018 | 11.73 | 12.35 | 11.68 | 12.34 | 1,485,492 | +0.35(+2.95%) |
Dec 26, 2018 | 11.31 | 12.00 | 11.07 | 11.99 | 1,569,971 | +0.68(+6.00%) |
Dec 24, 2018 | 11.40 | 11.70 | 11.06 | 11.31 | 985,371 | -0.14(-1.20%) |
Dec 21, 2018 | 11.90 | 12.04 | 11.40 | 11.45 | 2,279,503 | -0.38(-3.24%) |
Dec 20, 2018 | 12.15 | 12.24 | 11.70 | 11.83 | 1,419,557 | -0.37(-3.06%) |
Dec 19, 2018 | 12.31 | 13.01 | 12.19 | 12.20 | 1,975,984 | -0.13(-1.04%) |
Dec 18, 2018 | 12.32 | 12.67 | 12.19 | 12.33 | 1,928,545 | +0.05(+0.40%) |
Dec 17, 2018 | 12.22 | 12.73 | 12.02 | 12.28 | 1,977,778 | +0.03(+0.24%) |
Dec 14, 2018 | 11.79 | 12.26 | 11.67 | 12.25 | 4,010,031 | +0.36(+3.06%) |
Dec 13, 2018 | 13.04 | 13.04 | 11.77 | 11.89 | 3,469,603 | -0.95(-7.43%) |
Dec 12, 2018 | 12.71 | 12.93 | 12.44 | 12.84 | 2,639,522 | +0.35(+2.83%) |
Dec 11, 2018 | 13.24 | 13.28 | 12.35 | 12.49 | 1,970,024 | -0.34(-2.68%) |
Dec 10, 2018 | 12.80 | 13.07 | 12.54 | 12.83 | 2,854,278 | -0.03(-0.23%) |
Dec 07, 2018 | 13.30 | 13.77 | 12.83 | 12.86 | 2,356,897 | -0.37(-2.82%) |
Dec 06, 2018 | 12.84 | 13.37 | 12.60 | 13.23 | 4,257,190 | +0.06(+0.45%) |
Dec 04, 2018 | 14.10 | 14.22 | 13.07 | 13.18 | 3,857,277 | -1.08(-7.59%) |