Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.50 | 16.00 | 15.40 | 15.60 | 706 | +0.37(+2.43%) |
Feb 27, 2019 | 15.10 | 15.40 | 15.00 | 15.23 | 169 | +0.53(+3.61%) |
Feb 26, 2019 | 15.60 | 15.60 | 14.70 | 14.70 | 1,097 | -1.00(-6.37%) |
Feb 25, 2019 | 15.10 | 15.95 | 15.10 | 15.70 | 4,782 | +0.30(+1.95%) |
Feb 22, 2019 | 14.70 | 15.40 | 14.70 | 15.40 | 1,110 | +0.90(+6.21%) |
Feb 21, 2019 | 15.00 | 15.00 | 14.50 | 14.50 | 1,903 | +0.00(+0.00%) |
Feb 20, 2019 | 14.60 | 15.00 | 14.50 | 14.50 | 3,326 | -0.10(-0.68%) |
Feb 19, 2019 | 14.77 | 15.19 | 14.60 | 14.60 | 2,136 | +0.40(+2.82%) |
Feb 15, 2019 | 14.20 | 14.80 | 14.10 | 14.20 | 1,480 | +0.20(+1.43%) |
Feb 14, 2019 | 14.20 | 14.90 | 14.00 | 14.00 | 1,072 | -0.30(-2.10%) |
Feb 13, 2019 | 14.70 | 14.70 | 14.20 | 14.30 | 1,679 | -0.20(-1.38%) |
Feb 12, 2019 | 14.00 | 14.50 | 14.00 | 14.50 | 667 | +0.30(+2.11%) |
Feb 11, 2019 | 14.43 | 14.43 | 13.70 | 14.20 | 9,976 | +0.20(+1.43%) |
Feb 08, 2019 | 14.10 | 14.70 | 14.00 | 14.00 | 650 | -0.35(-2.44%) |
Feb 07, 2019 | 14.40 | 14.40 | 14.30 | 14.35 | 290 | -0.45(-3.04%) |
Feb 06, 2019 | 14.30 | 14.90 | 14.20 | 14.80 | 921 | +0.70(+4.96%) |
Feb 05, 2019 | 14.56 | 14.56 | 14.10 | 14.10 | 2,749 | -0.80(-5.37%) |
Feb 04, 2019 | 15.00 | 15.00 | 14.70 | 14.90 | 520 | +0.50(+3.47%) |
Feb 01, 2019 | 14.80 | 14.80 | 14.40 | 14.40 | 310 | -0.40(-2.70%) |
Jan 31, 2019 | 14.41 | 15.00 | 14.41 | 14.80 | 145 | +0.50(+3.50%) |
Jan 30, 2019 | 14.40 | 14.40 | 14.30 | 14.30 | 2,620 | +0.10(+0.70%) |
Jan 29, 2019 | 14.20 | 14.20 | 14.20 | 22 | +0.00(+0.00%) | |
Jan 28, 2019 | 14.30 | 15.00 | 14.00 | 14.20 | 312 | -0.31(-2.14%) |
Jan 25, 2019 | 14.09 | 15.00 | 13.95 | 14.51 | 1,830 | +0.71(+5.14%) |
Jan 24, 2019 | 13.50 | 14.05 | 12.20 | 13.80 | 1,405 | -0.40(-2.82%) |
Jan 23, 2019 | 14.10 | 14.50 | 13.73 | 14.20 | 1,531 | +0.50(+3.65%) |
Jan 22, 2019 | 14.00 | 14.10 | 13.70 | 13.70 | 1,269 | -0.40(-2.84%) |
Jan 18, 2019 | 14.00 | 14.20 | 13.90 | 14.10 | 2,400 | +0.40(+2.92%) |
Jan 17, 2019 | 14.60 | 14.70 | 13.70 | 13.70 | 5,857 | -0.40(-2.84%) |
Jan 16, 2019 | 14.20 | 14.60 | 13.94 | 14.10 | 797 | +0.10(+0.71%) |
Jan 15, 2019 | 14.20 | 14.30 | 13.97 | 14.00 | 4,368 | +0.10(+0.72%) |
Jan 14, 2019 | 14.70 | 14.70 | 13.90 | 13.90 | 4,793 | -0.10(-0.71%) |
Jan 11, 2019 | 14.10 | 14.10 | 13.90 | 14.00 | 7,390 | +0.00(+0.00%) |
Jan 10, 2019 | 13.70 | 14.20 | 13.70 | 14.00 | 511 | -0.20(-1.41%) |
Jan 09, 2019 | 14.10 | 14.50 | 14.10 | 14.20 | 702 | +0.10(+0.71%) |
Jan 08, 2019 | 14.30 | 14.30 | 14.00 | 14.10 | 1,643 | -0.27(-1.91%) |
Jan 07, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 67 | +0.47(+3.41%) |
Jan 04, 2019 | 13.80 | 13.90 | 13.70 | 13.90 | 170 | +0.20(+1.46%) |
Jan 03, 2019 | 13.64 | 13.70 | 13.64 | 13.70 | 60 | -1.00(-6.80%) |
Jan 02, 2019 | 13.50 | 14.70 | 13.50 | 14.70 | 1,099 | +1.20(+8.89%) |
Dec 31, 2018 | 13.90 | 14.20 | 13.30 | 13.50 | 6,170 | -0.30(-2.17%) |
Dec 28, 2018 | 15.80 | 15.80 | 13.80 | 13.80 | 3,080 | +0.10(+0.73%) |
Dec 27, 2018 | 13.64 | 14.30 | 13.64 | 13.70 | 439 | -0.30(-2.14%) |
Dec 26, 2018 | 14.10 | 14.50 | 13.60 | 14.00 | 1,239 | -0.40(-2.78%) |
Dec 24, 2018 | 13.20 | 14.40 | 13.20 | 14.40 | 420 | +1.40(+10.77%) |
Dec 21, 2018 | 13.30 | 15.70 | 13.00 | 13.00 | 1,690 | -0.20(-1.52%) |
Dec 20, 2018 | 13.60 | 13.70 | 13.20 | 13.20 | 8,416 | -0.30(-2.22%) |
Dec 19, 2018 | 13.60 | 13.70 | 13.50 | 13.50 | 7,962 | -0.10(-0.74%) |
Dec 18, 2018 | 13.70 | 13.89 | 13.50 | 13.60 | 8,204 | -0.40(-2.86%) |
Dec 17, 2018 | 13.60 | 14.10 | 13.60 | 14.00 | 1,299 | +0.10(+0.72%) |
Dec 14, 2018 | 14.20 | 14.20 | 13.80 | 13.90 | 1,930 | -0.30(-2.11%) |
Dec 13, 2018 | 13.90 | 14.20 | 13.85 | 14.20 | 13,161 | +0.20(+1.43%) |
Dec 12, 2018 | 14.30 | 14.50 | 13.90 | 14.00 | 17,601 | -0.40(-2.78%) |
Dec 11, 2018 | 14.60 | 14.60 | 14.20 | 14.40 | 1,979 | -0.10(-0.69%) |
Dec 10, 2018 | 14.10 | 14.50 | 14.10 | 14.50 | 48 | +0.40(+2.84%) |
Dec 07, 2018 | 14.10 | 14.50 | 14.00 | 14.10 | 2,900 | +0.00(+0.00%) |
Dec 06, 2018 | 14.10 | 14.90 | 14.10 | 14.10 | 1,222 | -0.20(-1.40%) |
Dec 04, 2018 | 14.90 | 15.80 | 14.30 | 14.30 | 5,280 | -0.20(-1.38%) |