Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.19 | 17.39 | 16.98 | 17.19 | 1,922,182 | +0.00(+0.00%) |
Feb 27, 2019 | 17.05 | 17.25 | 16.84 | 17.19 | 1,360,809 | +0.09(+0.53%) |
Feb 26, 2019 | 17.50 | 17.55 | 17.01 | 17.10 | 1,588,855 | -0.40(-2.29%) |
Feb 25, 2019 | 17.73 | 17.75 | 17.47 | 17.50 | 942,787 | -0.08(-0.46%) |
Feb 22, 2019 | 17.65 | 17.72 | 17.25 | 17.58 | 1,008,800 | -0.04(-0.23%) |
Feb 21, 2019 | 17.65 | 17.67 | 17.39 | 17.62 | 766,649 | -0.03(-0.17%) |
Feb 20, 2019 | 17.84 | 17.86 | 17.29 | 17.65 | 1,039,297 | -0.20(-1.12%) |
Feb 19, 2019 | 17.07 | 17.87 | 17.00 | 17.85 | 1,618,742 | +0.90(+5.31%) |
Feb 15, 2019 | 17.01 | 17.15 | 16.79 | 16.95 | 1,180,200 | +0.00(+0.00%) |
Feb 14, 2019 | 16.92 | 17.15 | 16.84 | 16.95 | 1,181,995 | +0.00(+0.00%) |
Feb 13, 2019 | 17.29 | 17.38 | 16.89 | 16.95 | 1,140,240 | -0.24(-1.40%) |
Feb 12, 2019 | 17.25 | 17.62 | 17.11 | 17.19 | 1,822,918 | +0.23(+1.36%) |
Feb 11, 2019 | 16.50 | 16.98 | 16.39 | 16.96 | 1,605,608 | +0.51(+3.10%) |
Feb 08, 2019 | 15.60 | 16.45 | 15.55 | 16.45 | 2,352,200 | +0.77(+4.91%) |
Feb 07, 2019 | 15.84 | 15.99 | 15.51 | 15.68 | 699,669 | -0.27(-1.69%) |
Feb 06, 2019 | 16.05 | 16.05 | 15.84 | 15.95 | 782,581 | -0.08(-0.50%) |
Feb 05, 2019 | 15.59 | 16.09 | 15.51 | 16.03 | 1,033,078 | +0.15(+0.94%) |
Feb 04, 2019 | 15.36 | 15.90 | 15.26 | 15.88 | 661,223 | +0.48(+3.12%) |
Feb 01, 2019 | 15.75 | 15.75 | 15.35 | 15.40 | 845,300 | -0.09(-0.58%) |
Jan 31, 2019 | 15.00 | 15.59 | 14.83 | 15.49 | 1,574,504 | +0.51(+3.40%) |
Jan 30, 2019 | 15.32 | 15.32 | 14.84 | 14.98 | 877,812 | -0.19(-1.25%) |
Jan 29, 2019 | 14.92 | 15.42 | 14.85 | 15.17 | 868,702 | +0.24(+1.61%) |
Jan 28, 2019 | 14.79 | 15.04 | 14.70 | 14.93 | 521,013 | -0.06(-0.40%) |
Jan 25, 2019 | 14.79 | 15.02 | 14.69 | 14.99 | 648,300 | +0.33(+2.25%) |
Jan 24, 2019 | 14.59 | 14.91 | 14.46 | 14.66 | 393,211 | +0.06(+0.41%) |
Jan 23, 2019 | 14.43 | 14.66 | 14.28 | 14.60 | 529,820 | +0.32(+2.24%) |
Jan 22, 2019 | 14.50 | 14.54 | 14.15 | 14.28 | 851,509 | -0.35(-2.39%) |
Jan 18, 2019 | 14.26 | 14.63 | 14.21 | 14.63 | 977,800 | +0.48(+3.39%) |
Jan 17, 2019 | 14.30 | 14.36 | 14.11 | 14.15 | 1,183,697 | -0.24(-1.67%) |
Jan 16, 2019 | 14.96 | 14.97 | 14.35 | 14.39 | 681,400 | -0.48(-3.23%) |
Jan 15, 2019 | 14.59 | 14.95 | 14.45 | 14.87 | 804,785 | +0.28(+1.92%) |
Jan 14, 2019 | 14.64 | 14.78 | 14.40 | 14.59 | 584,542 | -0.20(-1.35%) |
Jan 11, 2019 | 14.34 | 14.80 | 14.20 | 14.79 | 1,064,500 | +0.35(+2.42%) |
Jan 10, 2019 | 14.31 | 14.45 | 14.22 | 14.44 | 403,220 | +0.04(+0.28%) |
Jan 09, 2019 | 14.43 | 14.51 | 14.22 | 14.40 | 626,837 | +0.01(+0.07%) |
Jan 08, 2019 | 14.04 | 14.41 | 14.00 | 14.39 | 955,707 | +0.50(+3.60%) |
Jan 07, 2019 | 13.70 | 13.94 | 13.56 | 13.89 | 761,616 | +0.19(+1.39%) |
Jan 04, 2019 | 13.25 | 13.74 | 13.14 | 13.70 | 937,800 | +0.67(+5.14%) |
Jan 03, 2019 | 13.76 | 13.76 | 13.00 | 13.03 | 999,426 | -0.84(-6.06%) |
Jan 02, 2019 | 13.83 | 14.03 | 13.52 | 13.87 | 712,949 | -0.22(-1.56%) |
Dec 31, 2018 | 13.82 | 14.10 | 13.76 | 14.09 | 854,000 | +0.34(+2.47%) |
Dec 28, 2018 | 14.02 | 14.25 | 13.68 | 13.75 | 1,030,300 | -0.20(-1.43%) |
Dec 27, 2018 | 13.55 | 13.96 | 13.39 | 13.95 | 1,235,486 | +0.15(+1.09%) |
Dec 26, 2018 | 12.55 | 13.82 | 12.52 | 13.80 | 1,594,089 | +1.33(+10.67%) |
Dec 24, 2018 | 12.68 | 12.76 | 12.31 | 12.47 | 1,108,400 | -0.39(-3.03%) |
Dec 21, 2018 | 13.26 | 13.42 | 12.81 | 12.86 | 1,789,300 | -0.33(-2.50%) |
Dec 20, 2018 | 13.50 | 13.64 | 12.92 | 13.19 | 1,071,817 | -0.39(-2.87%) |
Dec 19, 2018 | 14.29 | 14.35 | 13.52 | 13.58 | 1,008,564 | -0.66(-4.63%) |
Dec 18, 2018 | 13.95 | 14.50 | 13.95 | 14.24 | 870,198 | +0.35(+2.52%) |
Dec 17, 2018 | 14.55 | 14.58 | 13.76 | 13.89 | 1,139,197 | -0.75(-5.12%) |
Dec 14, 2018 | 14.45 | 14.90 | 14.35 | 14.64 | 1,169,500 | +0.09(+0.62%) |
Dec 13, 2018 | 14.86 | 15.02 | 14.54 | 14.55 | 1,081,658 | -0.20(-1.36%) |
Dec 12, 2018 | 14.80 | 15.13 | 14.67 | 14.75 | 1,559,533 | +0.10(+0.68%) |
Dec 11, 2018 | 14.77 | 15.22 | 14.48 | 14.65 | 1,177,918 | +0.08(+0.55%) |
Dec 10, 2018 | 14.75 | 14.96 | 14.38 | 14.57 | 2,546,624 | +0.93(+6.82%) |
Dec 07, 2018 | 13.74 | 14.49 | 13.60 | 13.64 | 1,687,100 | -0.10(-0.73%) |
Dec 06, 2018 | 12.54 | 13.78 | 12.42 | 13.74 | 3,009,209 | +0.93(+7.26%) |
Dec 04, 2018 | 13.50 | 13.89 | 12.77 | 12.81 | 2,153,200 | -0.61(-4.55%) |