Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.67 | 14.00 | 13.67 | 13.67 | 3,865 | +0.03(+0.23%) |
Feb 27, 2019 | 13.95 | 13.95 | 13.64 | 13.64 | 972 | +0.03(+0.20%) |
Feb 26, 2019 | 13.90 | 13.90 | 13.61 | 13.61 | 5,049 | -0.21(-1.48%) |
Feb 25, 2019 | 14.09 | 14.09 | 13.82 | 13.82 | 10,368 | -0.44(-3.06%) |
Feb 22, 2019 | 14.29 | 14.32 | 14.14 | 14.26 | 4,486 | +0.07(+0.50%) |
Feb 21, 2019 | 14.31 | 14.34 | 13.96 | 14.18 | 4,546 | -0.12(-0.81%) |
Feb 20, 2019 | 14.53 | 14.60 | 14.30 | 14.30 | 7,057 | -0.37(-2.49%) |
Feb 19, 2019 | 14.71 | 14.71 | 14.43 | 14.67 | 11,355 | -0.05(-0.36%) |
Feb 15, 2019 | 14.55 | 15.17 | 14.55 | 14.72 | 13,235 | +0.35(+2.42%) |
Feb 14, 2019 | 14.71 | 14.88 | 14.37 | 14.37 | 6,999 | -0.43(-2.89%) |
Feb 13, 2019 | 15.17 | 15.41 | 14.58 | 14.80 | 3,661 | -0.44(-2.87%) |
Feb 12, 2019 | 15.07 | 15.24 | 14.80 | 15.24 | 23,445 | +0.45(+3.08%) |
Feb 11, 2019 | 14.98 | 15.54 | 14.65 | 14.78 | 51,268 | +1.09(+7.94%) |
Feb 08, 2019 | 14.84 | 14.84 | 13.69 | 13.69 | 4,150 | -0.26(-1.85%) |
Feb 07, 2019 | 14.44 | 14.44 | 13.95 | 13.95 | 2,318 | -0.62(-4.28%) |
Feb 06, 2019 | 14.58 | 14.58 | 14.58 | 14.58 | 844 | -0.04(-0.24%) |
Feb 05, 2019 | 14.89 | 14.89 | 13.90 | 14.61 | 11,851 | +0.08(+0.55%) |
Feb 04, 2019 | 14.53 | 14.53 | 14.53 | 14.53 | 1,695 | -0.21(-1.45%) |
Feb 01, 2019 | 14.75 | 14.98 | 14.71 | 14.75 | 3,477 | -0.27(-1.78%) |
Jan 31, 2019 | 14.79 | 15.01 | 14.74 | 15.01 | 4,094 | -0.02(-0.12%) |
Jan 30, 2019 | 14.57 | 15.03 | 14.57 | 15.03 | 5,552 | +0.41(+2.80%) |
Jan 29, 2019 | 14.89 | 14.93 | 14.43 | 14.62 | 5,389 | -0.27(-1.80%) |
Jan 28, 2019 | 15.17 | 15.29 | 14.89 | 14.89 | 3,530 | -0.31(-2.05%) |
Jan 25, 2019 | 15.42 | 15.67 | 14.98 | 15.20 | 4,374 | -0.31(-2.01%) |
Jan 24, 2019 | 15.51 | 15.51 | 15.51 | 15.51 | 914 | -0.22(-1.42%) |
Jan 23, 2019 | 15.74 | 15.74 | 15.74 | 15.74 | 1,381 | +0.26(+1.67%) |
Jan 22, 2019 | 15.52 | 15.87 | 15.48 | 15.48 | 2,598 | -0.04(-0.29%) |
Jan 18, 2019 | 15.78 | 16.03 | 15.52 | 15.52 | 5,496 | -0.27(-1.69%) |
Jan 17, 2019 | 16.02 | 16.05 | 15.79 | 15.79 | 5,095 | -0.12(-0.78%) |
Jan 16, 2019 | 15.26 | 15.91 | 15.16 | 15.91 | 6,663 | +0.24(+1.54%) |
Jan 15, 2019 | 15.34 | 15.67 | 15.34 | 15.67 | 1,894 | +0.04(+0.23%) |
Jan 14, 2019 | 15.86 | 15.99 | 15.64 | 15.64 | 18,960 | -0.16(-1.02%) |
Jan 11, 2019 | 15.81 | 15.94 | 15.80 | 15.80 | 3,252 | -0.16(-1.01%) |
Jan 10, 2019 | 15.80 | 16.05 | 15.69 | 15.96 | 5,755 | +0.12(+0.73%) |
Jan 09, 2019 | 16.05 | 16.05 | 15.84 | 15.84 | 2,068 | -0.09(-0.56%) |
Jan 08, 2019 | 16.33 | 16.38 | 15.72 | 15.93 | 6,283 | -0.12(-0.72%) |
Jan 07, 2019 | 16.15 | 16.16 | 16.00 | 16.05 | 16,648 | +0.00(+0.00%) |
Jan 04, 2019 | 16.31 | 16.31 | 15.64 | 16.05 | 20,974 | +0.00(+0.00%) |
Jan 03, 2019 | 16.21 | 16.23 | 15.97 | 16.05 | 61,730 | -0.18(-1.10%) |
Jan 02, 2019 | 15.82 | 16.26 | 15.82 | 16.23 | 23,497 | +0.14(+0.89%) |
Dec 31, 2018 | 15.55 | 16.09 | 15.55 | 16.08 | 30,733 | +0.60(+3.86%) |
Dec 28, 2018 | 15.58 | 15.97 | 15.42 | 15.49 | 37,351 | -0.12(-0.74%) |
Dec 27, 2018 | 16.32 | 16.48 | 15.29 | 15.60 | 75,652 | -0.69(-4.21%) |
Dec 26, 2018 | 16.37 | 16.62 | 16.04 | 16.29 | 31,145 | +0.24(+1.50%) |
Dec 24, 2018 | 16.56 | 16.56 | 15.88 | 16.05 | 3,252 | -0.63(-3.79%) |
Dec 21, 2018 | 16.23 | 16.68 | 14.67 | 16.68 | 127,307 | +0.41(+2.52%) |
Dec 20, 2018 | 15.78 | 16.59 | 15.45 | 16.27 | 39,640 | +0.48(+3.05%) |
Dec 19, 2018 | 16.05 | 16.65 | 14.54 | 15.79 | 14,848 | -0.17(-1.06%) |
Dec 18, 2018 | 15.63 | 16.67 | 15.17 | 15.96 | 8,278 | +0.70(+4.62%) |
Dec 17, 2018 | 15.89 | 16.32 | 15.14 | 15.25 | 12,269 | -0.62(-3.88%) |
Dec 14, 2018 | 15.74 | 16.05 | 15.10 | 15.87 | 4,262 | -0.04(-0.22%) |
Dec 13, 2018 | 15.96 | 16.49 | 15.70 | 15.91 | 5,584 | -0.13(-0.83%) |
Dec 12, 2018 | 16.19 | 16.67 | 15.41 | 16.04 | 40,432 | -0.12(-0.72%) |
Dec 11, 2018 | 16.37 | 16.37 | 16.08 | 16.15 | 2,117 | -0.05(-0.33%) |
Dec 10, 2018 | 16.05 | 16.23 | 16.02 | 16.21 | 5,772 | -0.15(-0.93%) |
Dec 07, 2018 | 16.09 | 16.56 | 16.05 | 16.36 | 5,159 | +0.30(+1.89%) |
Dec 06, 2018 | 16.15 | 16.47 | 15.96 | 16.06 | 13,874 | +0.01(+0.06%) |
Dec 04, 2018 | 14.79 | 16.06 | 14.79 | 16.05 | 7,515 | -0.45(-2.70%) |