Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.76 | 14.76 | 14.20 | 14.55 | 2,025,307 | -0.15(-1.01%) |
Feb 27, 2019 | 15.04 | 15.04 | 14.60 | 14.70 | 720,281 | -0.24(-1.58%) |
Feb 26, 2019 | 15.14 | 15.16 | 14.93 | 14.93 | 544,063 | -0.26(-1.69%) |
Feb 25, 2019 | 14.86 | 15.25 | 14.74 | 15.19 | 685,347 | +0.33(+2.23%) |
Feb 22, 2019 | 14.77 | 14.88 | 14.55 | 14.86 | 592,948 | +0.18(+1.24%) |
Feb 21, 2019 | 14.68 | 14.76 | 14.35 | 14.68 | 1,171,128 | -0.01(-0.05%) |
Feb 20, 2019 | 15.18 | 15.45 | 14.62 | 14.68 | 1,370,568 | -0.51(-3.33%) |
Feb 19, 2019 | 14.82 | 15.20 | 14.59 | 15.19 | 879,427 | +0.37(+2.51%) |
Feb 15, 2019 | 14.49 | 14.90 | 14.37 | 14.82 | 864,018 | +0.38(+2.67%) |
Feb 14, 2019 | 14.18 | 14.44 | 14.08 | 14.43 | 1,060,365 | +0.28(+1.96%) |
Feb 13, 2019 | 14.08 | 14.26 | 14.04 | 14.16 | 1,302,874 | +0.14(+1.01%) |
Feb 12, 2019 | 13.72 | 14.04 | 13.63 | 14.02 | 1,055,747 | +0.51(+3.80%) |
Feb 11, 2019 | 13.41 | 13.57 | 13.39 | 13.50 | 748,177 | +0.03(+0.25%) |
Feb 08, 2019 | 13.62 | 13.75 | 13.37 | 13.47 | 659,012 | -0.19(-1.38%) |
Feb 07, 2019 | 13.97 | 14.12 | 13.59 | 13.66 | 676,549 | -0.40(-2.83%) |
Feb 06, 2019 | 14.22 | 14.24 | 13.94 | 14.06 | 518,559 | -0.17(-1.19%) |
Feb 05, 2019 | 14.20 | 14.37 | 14.17 | 14.22 | 559,306 | -0.05(-0.38%) |
Feb 04, 2019 | 14.23 | 14.39 | 14.04 | 14.28 | 1,311,808 | +0.00(+0.00%) |
Feb 01, 2019 | 14.13 | 14.30 | 13.96 | 14.28 | 679,898 | +0.16(+1.10%) |
Jan 31, 2019 | 14.20 | 14.37 | 13.79 | 14.12 | 1,013,109 | -0.07(-0.52%) |
Jan 30, 2019 | 14.35 | 14.38 | 14.05 | 14.20 | 768,307 | +0.03(+0.19%) |
Jan 29, 2019 | 14.24 | 14.30 | 14.06 | 14.17 | 920,363 | +0.02(+0.14%) |
Jan 28, 2019 | 13.98 | 14.18 | 13.84 | 14.15 | 924,162 | +0.01(+0.05%) |
Jan 25, 2019 | 13.93 | 14.19 | 13.82 | 14.14 | 1,312,431 | +0.32(+2.28%) |
Jan 24, 2019 | 13.66 | 13.97 | 13.58 | 13.83 | 685,391 | +0.12(+0.86%) |
Jan 23, 2019 | 13.99 | 14.14 | 13.67 | 13.71 | 2,735,197 | -0.20(-1.47%) |
Jan 22, 2019 | 13.82 | 14.09 | 13.46 | 13.91 | 1,577,901 | +0.02(+0.14%) |
Jan 18, 2019 | 13.95 | 13.99 | 13.74 | 13.89 | 634,782 | +0.07(+0.48%) |
Jan 17, 2019 | 13.85 | 14.02 | 13.68 | 13.83 | 947,625 | -0.04(-0.28%) |
Jan 16, 2019 | 13.80 | 14.05 | 13.80 | 13.87 | 805,216 | +0.05(+0.38%) |
Jan 15, 2019 | 13.62 | 13.97 | 13.62 | 13.82 | 900,667 | +0.24(+1.79%) |
Jan 14, 2019 | 13.74 | 13.96 | 13.53 | 13.57 | 810,665 | -0.30(-2.14%) |
Jan 11, 2019 | 13.91 | 13.95 | 13.62 | 13.87 | 769,157 | -0.11(-0.75%) |
Jan 10, 2019 | 14.24 | 14.37 | 13.72 | 13.97 | 927,845 | -0.41(-2.84%) |
Jan 09, 2019 | 14.10 | 14.45 | 13.83 | 14.38 | 1,102,418 | +0.53(+3.80%) |
Jan 08, 2019 | 13.65 | 14.00 | 13.63 | 13.85 | 713,031 | +0.41(+3.08%) |
Jan 07, 2019 | 13.21 | 13.85 | 13.04 | 13.44 | 862,554 | +0.33(+2.51%) |
Jan 04, 2019 | 12.51 | 13.33 | 12.49 | 13.11 | 1,079,556 | +0.70(+5.62%) |
Jan 03, 2019 | 12.38 | 12.70 | 12.30 | 12.41 | 1,092,558 | +0.05(+0.43%) |
Jan 02, 2019 | 12.01 | 12.49 | 11.84 | 12.36 | 585,015 | +0.21(+1.73%) |
Dec 31, 2018 | 11.98 | 12.17 | 11.55 | 12.15 | 1,289,934 | +0.25(+2.10%) |
Dec 28, 2018 | 12.30 | 12.43 | 11.78 | 11.90 | 1,395,427 | -0.36(-2.95%) |
Dec 27, 2018 | 12.33 | 12.41 | 11.76 | 12.26 | 1,480,987 | -0.25(-2.00%) |
Dec 26, 2018 | 11.85 | 12.51 | 11.71 | 12.51 | 2,039,711 | +0.81(+6.91%) |
Dec 24, 2018 | 12.37 | 12.41 | 11.65 | 11.70 | 961,294 | -0.80(-6.37%) |
Dec 21, 2018 | 12.62 | 12.87 | 12.32 | 12.50 | 3,180,753 | -0.14(-1.09%) |
Dec 20, 2018 | 13.20 | 13.32 | 12.48 | 12.64 | 1,859,092 | -0.66(-4.95%) |
Dec 19, 2018 | 13.10 | 13.70 | 13.05 | 13.30 | 3,485,675 | +0.24(+1.86%) |
Dec 18, 2018 | 13.42 | 13.55 | 12.96 | 13.05 | 1,593,871 | -0.37(-2.75%) |
Dec 17, 2018 | 14.06 | 14.26 | 13.30 | 13.42 | 1,345,316 | -0.67(-4.76%) |
Dec 14, 2018 | 14.18 | 14.61 | 13.98 | 14.09 | 2,911,092 | -0.19(-1.34%) |
Dec 13, 2018 | 13.94 | 14.53 | 13.94 | 14.28 | 1,862,346 | +0.30(+2.16%) |
Dec 12, 2018 | 14.31 | 14.44 | 13.85 | 13.98 | 1,417,498 | -0.15(-1.07%) |
Dec 11, 2018 | 14.29 | 14.47 | 13.97 | 14.13 | 1,343,720 | -0.01(-0.09%) |
Dec 10, 2018 | 14.53 | 14.62 | 14.12 | 14.14 | 1,049,674 | -0.53(-3.59%) |
Dec 07, 2018 | 15.01 | 15.32 | 14.62 | 14.67 | 1,060,403 | -0.12(-0.84%) |
Dec 06, 2018 | 14.60 | 14.84 | 14.23 | 14.80 | 619,597 | -0.05(-0.35%) |
Dec 04, 2018 | 15.10 | 15.26 | 14.83 | 14.85 | 870,089 | -0.25(-1.66%) |