Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.71 | 18.75 | 17.76 | 18.02 | 15,320,073 | -0.47(-2.54%) |
Feb 27, 2019 | 17.97 | 18.86 | 17.88 | 18.49 | 6,618,612 | +0.59(+3.30%) |
Feb 26, 2019 | 18.39 | 18.46 | 17.83 | 17.90 | 7,799,577 | -0.85(-4.53%) |
Feb 25, 2019 | 18.48 | 18.80 | 18.00 | 18.75 | 8,952,917 | +0.94(+5.28%) |
Feb 22, 2019 | 17.10 | 17.86 | 16.88 | 17.81 | 6,840,500 | +0.91(+5.38%) |
Feb 21, 2019 | 17.12 | 17.44 | 16.83 | 16.90 | 3,089,687 | -0.28(-1.63%) |
Feb 20, 2019 | 17.08 | 17.20 | 16.80 | 17.18 | 6,704,022 | +0.12(+0.70%) |
Feb 19, 2019 | 16.34 | 17.17 | 16.15 | 17.06 | 6,932,616 | +0.89(+5.50%) |
Feb 15, 2019 | 16.74 | 16.82 | 16.16 | 16.17 | 6,854,800 | -0.82(-4.83%) |
Feb 14, 2019 | 15.80 | 17.38 | 15.67 | 16.99 | 10,948,859 | +1.12(+7.06%) |
Feb 13, 2019 | 16.21 | 16.29 | 15.51 | 15.87 | 4,140,387 | -0.14(-0.87%) |
Feb 12, 2019 | 15.27 | 16.03 | 15.15 | 16.01 | 8,976,725 | +0.98(+6.52%) |
Feb 11, 2019 | 14.91 | 15.55 | 14.86 | 15.03 | 3,558,028 | +0.33(+2.24%) |
Feb 08, 2019 | 14.84 | 14.95 | 14.62 | 14.70 | 2,297,500 | -0.26(-1.74%) |
Feb 07, 2019 | 14.87 | 15.61 | 14.62 | 14.96 | 5,513,684 | +0.01(+0.07%) |
Feb 06, 2019 | 14.87 | 15.40 | 14.58 | 14.95 | 3,930,512 | -0.08(-0.53%) |
Feb 05, 2019 | 14.89 | 15.07 | 14.52 | 15.03 | 3,854,580 | +0.18(+1.21%) |
Feb 04, 2019 | 14.03 | 14.90 | 13.90 | 14.85 | 4,498,133 | +0.91(+6.53%) |
Feb 01, 2019 | 15.01 | 15.08 | 13.56 | 13.94 | 9,319,200 | -1.01(-6.76%) |
Jan 31, 2019 | 15.10 | 15.30 | 14.73 | 14.95 | 3,723,914 | -0.08(-0.53%) |
Jan 30, 2019 | 15.50 | 15.86 | 14.35 | 15.03 | 5,892,388 | -0.34(-2.21%) |
Jan 29, 2019 | 15.15 | 15.59 | 14.90 | 15.37 | 3,813,119 | +0.29(+1.92%) |
Jan 28, 2019 | 15.36 | 15.38 | 14.20 | 15.08 | 5,195,554 | -0.19(-1.24%) |
Jan 25, 2019 | 16.13 | 16.21 | 15.22 | 15.27 | 5,798,300 | -0.64(-4.02%) |
Jan 24, 2019 | 15.00 | 16.20 | 14.98 | 15.91 | 12,560,427 | +0.96(+6.42%) |
Jan 23, 2019 | 15.10 | 15.43 | 14.75 | 14.95 | 6,405,331 | +0.15(+1.01%) |
Jan 22, 2019 | 14.10 | 15.50 | 13.99 | 14.80 | 16,596,786 | +0.45(+3.14%) |
Jan 18, 2019 | 13.23 | 14.42 | 13.20 | 14.35 | 8,836,600 | +1.38(+10.64%) |
Jan 17, 2019 | 13.00 | 13.20 | 12.68 | 12.97 | 2,736,836 | -0.03(-0.23%) |
Jan 16, 2019 | 12.54 | 13.02 | 12.53 | 13.00 | 3,339,477 | +0.58(+4.67%) |
Jan 15, 2019 | 12.32 | 12.52 | 12.21 | 12.42 | 3,613,530 | +0.22(+1.80%) |
Jan 14, 2019 | 12.80 | 12.80 | 12.06 | 12.20 | 4,370,550 | -0.69(-5.35%) |
Jan 11, 2019 | 13.08 | 13.08 | 12.80 | 12.89 | 2,111,200 | -0.14(-1.07%) |
Jan 10, 2019 | 12.97 | 13.08 | 12.70 | 13.03 | 3,990,900 | +0.01(+0.08%) |
Jan 09, 2019 | 13.00 | 13.40 | 12.90 | 13.02 | 7,337,695 | +0.02(+0.15%) |
Jan 08, 2019 | 12.98 | 13.01 | 12.64 | 13.00 | 5,991,104 | +0.19(+1.48%) |
Jan 07, 2019 | 13.05 | 13.10 | 12.64 | 12.81 | 5,367,949 | -0.39(-2.95%) |
Jan 04, 2019 | 12.73 | 13.20 | 12.41 | 13.20 | 6,812,100 | +0.76(+6.11%) |
Jan 03, 2019 | 12.85 | 12.85 | 12.25 | 12.44 | 5,512,140 | -0.56(-4.31%) |
Jan 02, 2019 | 12.78 | 13.06 | 12.56 | 13.00 | 4,942,223 | -0.22(-1.66%) |
Dec 31, 2018 | 13.64 | 13.84 | 13.10 | 13.22 | 3,201,700 | -0.18(-1.34%) |
Dec 28, 2018 | 13.21 | 14.23 | 13.18 | 13.40 | 6,223,700 | -0.11(-0.81%) |
Dec 27, 2018 | 12.27 | 13.54 | 12.19 | 13.51 | 6,338,173 | +1.03(+8.25%) |
Dec 26, 2018 | 12.12 | 12.55 | 11.88 | 12.48 | 3,856,890 | +0.48(+4.00%) |
Dec 24, 2018 | 12.12 | 12.16 | 11.88 | 12.00 | 2,974,500 | -0.19(-1.56%) |
Dec 21, 2018 | 12.40 | 12.79 | 12.15 | 12.19 | 6,873,900 | +0.00(+0.00%) |
Dec 20, 2018 | 12.32 | 12.46 | 12.10 | 12.19 | 6,025,046 | +0.01(+0.08%) |
Dec 19, 2018 | 12.24 | 12.68 | 12.01 | 12.18 | 7,421,828 | -0.12(-0.98%) |
Dec 18, 2018 | 12.30 | 12.50 | 11.81 | 12.30 | 6,863,459 | +0.17(+1.40%) |
Dec 17, 2018 | 12.70 | 12.83 | 11.93 | 12.13 | 12,729,551 | -0.68(-5.31%) |
Dec 14, 2018 | 13.25 | 13.30 | 12.43 | 12.81 | 19,916,100 | -0.70(-5.18%) |
Dec 13, 2018 | 14.24 | 14.60 | 13.48 | 13.51 | 18,521,056 | -0.49(-3.50%) |