Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.61 | 16.96 | 16.44 | 16.81 | 54,739 | +0.13(+0.79%) |
Feb 27, 2019 | 16.41 | 16.84 | 16.27 | 16.68 | 122,773 | +0.26(+1.61%) |
Feb 26, 2019 | 16.38 | 16.70 | 16.15 | 16.41 | 79,704 | -0.03(-0.16%) |
Feb 25, 2019 | 16.48 | 16.71 | 16.31 | 16.44 | 85,217 | -0.09(-0.53%) |
Feb 22, 2019 | 16.16 | 16.57 | 16.16 | 16.53 | 61,688 | +0.28(+1.74%) |
Feb 21, 2019 | 16.08 | 16.54 | 16.01 | 16.24 | 78,547 | +0.18(+1.12%) |
Feb 20, 2019 | 16.66 | 16.73 | 16.03 | 16.06 | 136,093 | -0.62(-3.74%) |
Feb 19, 2019 | 16.74 | 16.80 | 16.59 | 16.69 | 64,746 | +0.03(+0.16%) |
Feb 15, 2019 | 15.78 | 16.87 | 15.78 | 16.66 | 233,157 | +0.87(+5.51%) |
Feb 14, 2019 | 15.60 | 15.85 | 15.18 | 15.79 | 83,158 | +0.01(+0.06%) |
Feb 13, 2019 | 15.64 | 15.90 | 15.42 | 15.78 | 180,686 | +0.25(+1.58%) |
Feb 12, 2019 | 15.16 | 15.63 | 15.07 | 15.54 | 149,578 | +0.50(+3.33%) |
Feb 11, 2019 | 15.25 | 15.30 | 14.91 | 15.03 | 144,468 | -0.20(-1.33%) |
Feb 08, 2019 | 15.21 | 15.32 | 14.96 | 15.24 | 58,232 | +0.08(+0.52%) |
Feb 07, 2019 | 15.44 | 15.49 | 15.14 | 15.16 | 70,385 | -0.33(-2.10%) |
Feb 06, 2019 | 15.53 | 15.55 | 15.16 | 15.48 | 111,921 | -0.04(-0.23%) |
Feb 05, 2019 | 15.60 | 15.96 | 15.41 | 15.52 | 57,273 | -0.09(-0.56%) |
Feb 04, 2019 | 15.66 | 16.07 | 15.52 | 15.61 | 99,044 | -0.10(-0.62%) |
Feb 01, 2019 | 15.98 | 16.21 | 15.18 | 15.70 | 256,814 | -0.12(-0.78%) |
Jan 31, 2019 | 14.25 | 16.11 | 14.16 | 15.83 | 293,899 | +1.89(+13.56%) |
Jan 30, 2019 | 13.66 | 13.95 | 13.66 | 13.94 | 131,951 | +0.40(+2.92%) |
Jan 29, 2019 | 13.09 | 13.65 | 13.06 | 13.54 | 107,430 | +0.54(+4.12%) |
Jan 28, 2019 | 13.05 | 13.15 | 12.95 | 13.00 | 54,590 | -0.06(-0.47%) |
Jan 25, 2019 | 12.90 | 13.26 | 12.90 | 13.07 | 46,631 | +0.16(+1.23%) |
Jan 24, 2019 | 13.04 | 13.11 | 12.87 | 12.91 | 37,600 | -0.16(-1.21%) |
Jan 23, 2019 | 13.07 | 13.27 | 13.04 | 13.07 | 65,323 | +0.03(+0.20%) |
Jan 22, 2019 | 13.27 | 13.31 | 12.92 | 13.04 | 50,949 | -0.25(-1.92%) |
Jan 18, 2019 | 13.47 | 13.57 | 13.20 | 13.29 | 58,459 | -0.12(-0.92%) |
Jan 17, 2019 | 13.20 | 13.62 | 13.20 | 13.42 | 125,038 | +0.20(+1.53%) |
Jan 16, 2019 | 13.36 | 13.54 | 13.19 | 13.21 | 115,602 | -0.11(-0.79%) |
Jan 15, 2019 | 13.24 | 13.44 | 13.24 | 13.32 | 50,806 | +0.00(+0.00%) |
Jan 14, 2019 | 13.36 | 13.40 | 13.22 | 13.32 | 32,862 | -0.13(-0.98%) |
Jan 11, 2019 | 13.45 | 13.47 | 13.25 | 13.45 | 77,794 | +0.05(+0.39%) |
Jan 10, 2019 | 13.53 | 13.53 | 13.22 | 13.40 | 79,053 | -0.10(-0.72%) |
Jan 09, 2019 | 13.84 | 13.84 | 13.43 | 13.50 | 36,834 | -0.26(-1.92%) |
Jan 08, 2019 | 13.65 | 13.79 | 13.34 | 13.76 | 46,713 | +0.25(+1.89%) |
Jan 07, 2019 | 13.54 | 13.71 | 13.36 | 13.51 | 64,173 | -0.04(-0.26%) |
Jan 04, 2019 | 13.36 | 13.66 | 13.24 | 13.54 | 62,326 | +0.37(+2.80%) |
Jan 03, 2019 | 13.60 | 13.73 | 13.10 | 13.17 | 62,839 | -0.52(-3.79%) |
Jan 02, 2019 | 13.72 | 13.91 | 13.47 | 13.69 | 45,523 | -0.07(-0.51%) |
Dec 31, 2018 | 13.29 | 13.78 | 13.28 | 13.76 | 130,681 | +0.52(+3.92%) |
Dec 28, 2018 | 13.22 | 13.29 | 12.91 | 13.24 | 116,237 | +0.10(+0.74%) |
Dec 27, 2018 | 13.10 | 13.33 | 12.95 | 13.14 | 52,002 | -0.03(-0.20%) |
Dec 26, 2018 | 12.97 | 13.24 | 12.81 | 13.17 | 84,851 | +0.16(+1.22%) |
Dec 24, 2018 | 13.22 | 13.41 | 13.01 | 13.01 | 36,622 | -0.40(-2.95%) |
Dec 21, 2018 | 13.35 | 13.66 | 13.14 | 13.41 | 105,432 | +0.07(+0.53%) |
Dec 20, 2018 | 13.58 | 13.65 | 13.01 | 13.34 | 98,714 | -0.39(-2.82%) |
Dec 19, 2018 | 13.72 | 14.26 | 13.58 | 13.72 | 93,028 | +0.11(+0.84%) |
Dec 18, 2018 | 14.03 | 14.10 | 13.56 | 13.61 | 168,423 | -0.17(-1.21%) |
Dec 17, 2018 | 13.86 | 14.31 | 13.60 | 13.78 | 144,365 | -0.11(-0.82%) |
Dec 14, 2018 | 14.23 | 14.35 | 13.58 | 13.89 | 140,008 | -0.45(-3.13%) |
Dec 13, 2018 | 15.00 | 15.00 | 14.32 | 14.34 | 76,940 | -0.59(-3.95%) |
Dec 12, 2018 | 15.02 | 15.34 | 14.88 | 14.93 | 140,596 | +0.09(+0.59%) |
Dec 11, 2018 | 15.44 | 15.44 | 14.67 | 14.84 | 165,391 | -0.52(-3.38%) |
Dec 10, 2018 | 15.55 | 15.62 | 15.20 | 15.36 | 178,191 | -0.11(-0.74%) |
Dec 07, 2018 | 15.65 | 15.65 | 15.11 | 15.47 | 172,308 | -0.07(-0.45%) |
Dec 06, 2018 | 15.47 | 15.76 | 15.15 | 15.54 | 277,665 | -0.11(-0.73%) |
Dec 04, 2018 | 15.78 | 15.91 | 15.53 | 15.66 | 95,992 | -0.10(-0.61%) |