Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.56 | 13.67 | 13.49 | 13.65 | 1,780,775 | +0.00(+0.00%) |
Feb 27, 2019 | 13.58 | 13.65 | 13.49 | 13.65 | 8,033,866 | -0.36(-2.60%) |
Feb 26, 2019 | 14.04 | 14.11 | 13.97 | 14.02 | 868,508 | +0.00(+0.00%) |
Feb 25, 2019 | 14.02 | 14.11 | 13.95 | 14.02 | 624,773 | +0.00(+0.00%) |
Feb 22, 2019 | 14.13 | 14.22 | 13.88 | 14.02 | 1,375,563 | -0.20(-1.44%) |
Feb 21, 2019 | 14.27 | 14.33 | 14.22 | 14.22 | 481,930 | -0.07(-0.48%) |
Feb 20, 2019 | 14.31 | 14.33 | 14.24 | 14.29 | 720,560 | -0.05(-0.32%) |
Feb 19, 2019 | 14.36 | 14.40 | 14.29 | 14.33 | 463,955 | -0.02(-0.16%) |
Feb 15, 2019 | 14.38 | 14.40 | 14.31 | 14.36 | 389,565 | +0.02(+0.16%) |
Feb 14, 2019 | 14.40 | 14.41 | 14.33 | 14.33 | 602,683 | -0.07(-0.47%) |
Feb 13, 2019 | 14.45 | 14.47 | 14.33 | 14.40 | 704,286 | -0.05(-0.31%) |
Feb 12, 2019 | 14.43 | 14.45 | 14.38 | 14.45 | 492,789 | +0.05(+0.32%) |
Feb 11, 2019 | 14.43 | 14.45 | 14.33 | 14.40 | 481,246 | -0.02(-0.16%) |
Feb 08, 2019 | 14.38 | 14.43 | 14.36 | 14.43 | 351,505 | +0.05(+0.32%) |
Feb 07, 2019 | 14.33 | 14.43 | 14.22 | 14.38 | 499,280 | +0.00(+0.00%) |
Feb 06, 2019 | 14.43 | 14.45 | 14.33 | 14.38 | 306,322 | -0.07(-0.47%) |
Feb 05, 2019 | 14.36 | 14.45 | 14.31 | 14.45 | 415,028 | +0.09(+0.63%) |
Feb 04, 2019 | 14.38 | 14.43 | 14.29 | 14.36 | 497,896 | -0.02(-0.16%) |
Feb 01, 2019 | 14.29 | 14.43 | 14.28 | 14.38 | 685,957 | +0.09(+0.64%) |
Jan 31, 2019 | 14.18 | 14.29 | 14.15 | 14.29 | 949,711 | +0.11(+0.80%) |
Jan 30, 2019 | 14.11 | 14.24 | 14.06 | 14.18 | 608,815 | +0.07(+0.48%) |
Jan 29, 2019 | 14.15 | 14.15 | 14.06 | 14.11 | 475,166 | -0.02(-0.16%) |
Jan 28, 2019 | 14.08 | 14.20 | 14.08 | 14.13 | 526,830 | +0.02(+0.16%) |
Jan 25, 2019 | 14.13 | 14.15 | 14.06 | 14.11 | 451,357 | +0.02(+0.16%) |
Jan 24, 2019 | 14.04 | 14.08 | 13.99 | 14.08 | 286,220 | +0.05(+0.32%) |
Jan 23, 2019 | 13.86 | 14.06 | 13.81 | 14.04 | 451,705 | +0.23(+1.65%) |
Jan 22, 2019 | 13.88 | 13.90 | 13.74 | 13.81 | 564,041 | -0.02(-0.16%) |
Jan 18, 2019 | 13.99 | 14.06 | 13.80 | 13.83 | 731,005 | -0.18(-1.30%) |
Jan 17, 2019 | 13.97 | 14.06 | 13.93 | 14.02 | 657,278 | +0.05(+0.33%) |
Jan 16, 2019 | 13.95 | 14.06 | 13.93 | 13.97 | 370,703 | +0.09(+0.66%) |
Jan 15, 2019 | 14.08 | 14.18 | 13.86 | 13.88 | 616,172 | -0.18(-1.29%) |
Jan 14, 2019 | 14.02 | 14.15 | 14.02 | 14.06 | 560,916 | +0.00(+0.00%) |
Jan 11, 2019 | 13.97 | 14.07 | 13.95 | 14.06 | 650,622 | +0.11(+0.82%) |
Jan 10, 2019 | 13.81 | 13.99 | 13.72 | 13.95 | 1,011,212 | +0.07(+0.49%) |
Jan 09, 2019 | 13.67 | 13.88 | 13.61 | 13.88 | 9,407,938 | -0.05(-0.33%) |
Jan 08, 2019 | 14.06 | 14.15 | 13.90 | 13.93 | 993,557 | -0.14(-0.97%) |
Jan 07, 2019 | 13.93 | 14.27 | 13.88 | 14.06 | 726,163 | +0.16(+1.15%) |
Jan 04, 2019 | 13.70 | 13.93 | 13.65 | 13.90 | 608,827 | +0.27(+2.00%) |
Jan 03, 2019 | 13.58 | 13.79 | 13.58 | 13.63 | 525,948 | -0.02(-0.17%) |
Jan 02, 2019 | 13.31 | 13.65 | 13.20 | 13.65 | 603,109 | +0.25(+1.87%) |
Dec 31, 2018 | 13.67 | 13.67 | 13.31 | 13.40 | 814,597 | -0.20(-1.50%) |
Dec 28, 2018 | 13.54 | 13.72 | 13.49 | 13.61 | 665,345 | +0.14(+1.01%) |
Dec 27, 2018 | 13.33 | 13.47 | 13.02 | 13.47 | 803,011 | +0.09(+0.68%) |
Dec 26, 2018 | 12.79 | 13.40 | 12.79 | 13.38 | 783,206 | +0.59(+4.63%) |
Dec 24, 2018 | 13.17 | 13.17 | 12.70 | 12.79 | 750,958 | -0.43(-3.27%) |
Dec 21, 2018 | 13.27 | 13.63 | 13.13 | 13.22 | 3,834,912 | +0.02(+0.17%) |
Dec 20, 2018 | 13.54 | 13.63 | 13.08 | 13.20 | 1,424,131 | -0.36(-2.68%) |
Dec 19, 2018 | 13.58 | 13.77 | 13.54 | 13.56 | 981,768 | -0.07(-0.50%) |
Dec 18, 2018 | 13.67 | 13.86 | 13.58 | 13.63 | 806,767 | +0.07(+0.50%) |
Dec 17, 2018 | 13.81 | 14.08 | 13.54 | 13.56 | 1,472,906 | -0.23(-1.65%) |
Dec 14, 2018 | 13.74 | 13.86 | 13.70 | 13.79 | 485,462 | +0.05(+0.33%) |
Dec 13, 2018 | 13.72 | 13.85 | 13.63 | 13.74 | 942,292 | +0.14(+1.00%) |
Dec 12, 2018 | 13.76 | 13.76 | 13.58 | 13.61 | 995,901 | -0.11(-0.80%) |
Dec 11, 2018 | 13.76 | 13.76 | 13.61 | 13.72 | 750,380 | +0.04(+0.32%) |
Dec 10, 2018 | 13.72 | 13.74 | 13.56 | 13.67 | 1,356,512 | +0.04(+0.32%) |
Dec 07, 2018 | 13.65 | 13.67 | 13.54 | 13.63 | 359,991 | +0.02(+0.16%) |
Dec 06, 2018 | 13.43 | 13.61 | 13.32 | 13.61 | 529,250 | +0.18(+1.31%) |
Dec 04, 2018 | 13.67 | 13.67 | 13.41 | 13.43 | 392,692 | -0.22(-1.61%) |