Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.72 | 15.72 | 15.35 | 15.48 | 14,351,713 | -0.18(-1.13%) |
Feb 27, 2019 | 15.51 | 15.93 | 15.40 | 15.66 | 10,462,184 | +0.25(+1.63%) |
Feb 26, 2019 | 15.51 | 15.70 | 15.39 | 15.41 | 11,427,141 | -0.14(-0.90%) |
Feb 25, 2019 | 15.59 | 15.76 | 15.53 | 15.55 | 14,663,358 | -0.21(-1.30%) |
Feb 22, 2019 | 15.72 | 15.89 | 15.47 | 15.76 | 13,005,907 | +0.20(+1.26%) |
Feb 21, 2019 | 15.90 | 15.98 | 15.49 | 15.56 | 11,150,831 | -0.37(-2.34%) |
Feb 20, 2019 | 15.88 | 16.17 | 15.82 | 15.93 | 15,430,667 | +0.05(+0.29%) |
Feb 19, 2019 | 15.76 | 16.03 | 15.71 | 15.89 | 12,152,542 | +0.00(+0.00%) |
Feb 15, 2019 | 15.90 | 16.04 | 15.76 | 15.89 | 17,937,226 | +0.16(+1.01%) |
Feb 14, 2019 | 14.70 | 16.08 | 14.56 | 15.73 | 38,671,700 | +1.27(+8.75%) |
Feb 13, 2019 | 14.48 | 14.77 | 14.31 | 14.46 | 27,528,806 | +0.09(+0.65%) |
Feb 12, 2019 | 14.54 | 14.67 | 14.32 | 14.37 | 14,119,162 | +0.17(+1.18%) |
Feb 11, 2019 | 13.90 | 14.29 | 13.86 | 14.20 | 12,778,548 | +0.13(+0.93%) |
Feb 08, 2019 | 14.20 | 14.25 | 13.79 | 14.07 | 12,181,388 | -0.13(-0.92%) |
Feb 07, 2019 | 14.66 | 14.72 | 14.12 | 14.20 | 14,149,622 | -0.60(-4.02%) |
Feb 06, 2019 | 14.70 | 14.96 | 14.63 | 14.80 | 10,469,106 | -0.03(-0.19%) |
Feb 05, 2019 | 14.96 | 15.06 | 14.76 | 14.83 | 7,803,015 | -0.20(-1.30%) |
Feb 04, 2019 | 14.73 | 15.11 | 14.73 | 15.02 | 14,264,753 | +0.14(+0.94%) |
Feb 01, 2019 | 14.77 | 15.10 | 14.70 | 14.88 | 13,945,071 | +0.20(+1.33%) |
Jan 31, 2019 | 14.91 | 14.97 | 14.50 | 14.69 | 13,515,210 | -0.21(-1.44%) |
Jan 30, 2019 | 14.95 | 15.04 | 14.73 | 14.90 | 10,709,157 | +0.10(+0.69%) |
Jan 29, 2019 | 14.89 | 14.97 | 14.75 | 14.80 | 8,611,722 | +0.07(+0.51%) |
Jan 28, 2019 | 14.51 | 14.73 | 14.43 | 14.72 | 7,881,918 | -0.07(-0.44%) |
Jan 25, 2019 | 14.83 | 15.01 | 14.77 | 14.79 | 10,110,534 | +0.09(+0.63%) |
Jan 24, 2019 | 14.41 | 14.82 | 14.36 | 14.70 | 8,315,181 | +0.22(+1.54%) |
Jan 23, 2019 | 14.67 | 14.73 | 14.30 | 14.47 | 10,705,031 | -0.12(-0.83%) |
Jan 22, 2019 | 14.77 | 14.81 | 14.45 | 14.59 | 14,356,443 | -0.38(-2.55%) |
Jan 18, 2019 | 14.87 | 15.02 | 14.69 | 14.97 | 12,494,366 | +0.29(+1.96%) |
Jan 17, 2019 | 14.31 | 14.76 | 14.26 | 14.69 | 11,005,336 | +0.23(+1.61%) |
Jan 16, 2019 | 14.61 | 14.74 | 14.43 | 14.45 | 16,988,952 | -0.27(-1.83%) |
Jan 15, 2019 | 14.86 | 15.03 | 14.68 | 14.72 | 10,822,315 | +0.00(+0.00%) |
Jan 14, 2019 | 14.75 | 14.97 | 14.68 | 14.72 | 11,530,766 | -0.26(-1.74%) |
Jan 11, 2019 | 15.04 | 15.09 | 14.71 | 14.98 | 11,648,757 | -0.22(-1.47%) |
Jan 10, 2019 | 14.74 | 15.27 | 14.60 | 15.21 | 14,249,667 | +0.26(+1.74%) |
Jan 09, 2019 | 14.64 | 15.03 | 14.46 | 14.95 | 13,777,683 | +0.55(+3.81%) |
Jan 08, 2019 | 14.77 | 14.85 | 14.23 | 14.40 | 13,422,972 | -0.13(-0.90%) |
Jan 07, 2019 | 14.45 | 14.67 | 14.18 | 14.53 | 10,951,478 | +0.20(+1.36%) |
Jan 04, 2019 | 13.92 | 14.35 | 13.76 | 14.33 | 15,658,006 | +0.73(+5.40%) |
Jan 03, 2019 | 13.71 | 13.88 | 13.21 | 13.60 | 11,733,135 | -0.09(-0.68%) |
Jan 02, 2019 | 12.93 | 13.85 | 12.89 | 13.69 | 11,285,247 | +0.35(+2.65%) |
Dec 31, 2018 | 13.24 | 13.36 | 13.05 | 13.34 | 10,371,796 | +0.24(+1.85%) |
Dec 28, 2018 | 13.40 | 13.43 | 12.98 | 13.10 | 10,395,557 | -0.20(-1.47%) |
Dec 27, 2018 | 12.84 | 13.30 | 12.62 | 13.29 | 13,144,948 | +0.11(+0.85%) |
Dec 26, 2018 | 11.94 | 13.19 | 11.69 | 13.18 | 17,447,780 | +1.40(+11.93%) |
Dec 24, 2018 | 12.32 | 12.43 | 11.78 | 11.78 | 7,685,094 | -0.73(-5.87%) |
Dec 21, 2018 | 12.59 | 12.93 | 12.45 | 12.51 | 26,470,078 | -0.15(-1.18%) |
Dec 20, 2018 | 12.66 | 12.98 | 12.48 | 12.66 | 21,968,382 | -0.23(-1.80%) |
Dec 19, 2018 | 13.42 | 13.66 | 12.82 | 12.89 | 15,624,907 | -0.35(-2.67%) |
Dec 18, 2018 | 13.76 | 13.77 | 13.16 | 13.24 | 19,874,820 | -0.45(-3.26%) |
Dec 17, 2018 | 13.90 | 14.12 | 13.60 | 13.69 | 14,546,291 | -0.30(-2.13%) |
Dec 14, 2018 | 14.33 | 14.44 | 13.90 | 13.99 | 13,663,596 | -0.54(-3.71%) |
Dec 13, 2018 | 14.32 | 14.67 | 14.20 | 14.53 | 14,055,352 | +0.09(+0.64%) |
Dec 12, 2018 | 14.60 | 14.94 | 14.43 | 14.44 | 19,399,830 | +0.18(+1.24%) |
Dec 11, 2018 | 14.38 | 14.54 | 13.97 | 14.26 | 23,224,812 | +0.03(+0.20%) |
Dec 10, 2018 | 14.59 | 14.80 | 14.07 | 14.23 | 17,083,466 | -0.70(-4.67%) |
Dec 07, 2018 | 15.57 | 15.94 | 14.91 | 14.93 | 23,323,854 | -0.16(-1.05%) |
Dec 06, 2018 | 15.14 | 15.18 | 14.51 | 15.09 | 20,567,766 | -0.56(-3.57%) |
Dec 04, 2018 | 16.34 | 16.52 | 15.60 | 15.64 | 14,167,843 | -0.68(-4.16%) |