Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.06 | 14.08 | 14.05 | 14.06 | 21,449 | +0.00(+0.00%) |
Feb 27, 2019 | 14.07 | 14.07 | 14.05 | 14.06 | 29,668 | -0.01(-0.07%) |
Feb 26, 2019 | 14.08 | 14.08 | 14.05 | 14.07 | 20,581 | -0.03(-0.21%) |
Feb 25, 2019 | 14.10 | 14.10 | 14.08 | 14.10 | 25,370 | +0.01(+0.07%) |
Feb 22, 2019 | 14.09 | 14.10 | 14.08 | 14.09 | 17,252 | +0.01(+0.07%) |
Feb 21, 2019 | 14.08 | 14.09 | 14.07 | 14.08 | 17,286 | -0.01(-0.07%) |
Feb 20, 2019 | 14.09 | 14.09 | 14.08 | 14.09 | 19,851 | +0.01(+0.07%) |
Feb 19, 2019 | 14.07 | 14.08 | 14.07 | 14.08 | 34,842 | +0.00(+0.00%) |
Feb 15, 2019 | 14.08 | 14.08 | 14.08 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 14.07 | 14.08 | 14.07 | 14.08 | 13,480 | +0.02(+0.14%) |
Feb 13, 2019 | 14.06 | 14.07 | 14.05 | 14.06 | 29,525 | +0.00(+0.00%) |
Feb 12, 2019 | 14.06 | 14.07 | 14.04 | 14.06 | 14,189 | +0.01(+0.07%) |
Feb 11, 2019 | 14.06 | 14.06 | 14.04 | 14.05 | 19,210 | -0.01(-0.07%) |
Feb 08, 2019 | 14.06 | 14.07 | 14.05 | 14.06 | 10,940 | +0.00(+0.00%) |
Feb 07, 2019 | 14.09 | 14.09 | 14.06 | 14.06 | 9,526 | +0.01(+0.07%) |
Feb 06, 2019 | 14.04 | 14.05 | 14.04 | 14.05 | 12,198 | +0.02(+0.14%) |
Feb 05, 2019 | 14.03 | 14.05 | 14.03 | 14.03 | 44,213 | +0.00(+0.00%) |
Feb 04, 2019 | 14.01 | 14.03 | 14.01 | 14.03 | 8,669 | +0.03(+0.21%) |
Feb 01, 2019 | 14.03 | 14.04 | 14.00 | 14.00 | 51,232 | -0.04(-0.28%) |
Jan 31, 2019 | 14.05 | 14.05 | 14.04 | 14.04 | 9,479 | +0.02(+0.14%) |
Jan 30, 2019 | 13.99 | 14.02 | 13.99 | 14.02 | 14,943 | +0.02(+0.14%) |
Jan 29, 2019 | 14.00 | 14.00 | 13.98 | 14.00 | 127,428 | -0.02(-0.14%) |
Jan 28, 2019 | 14.01 | 14.03 | 14.01 | 14.02 | 25,193 | +0.01(+0.07%) |
Jan 25, 2019 | 14.00 | 14.02 | 14.00 | 14.01 | 18,355 | +0.00(+0.00%) |
Jan 24, 2019 | 14.00 | 14.02 | 14.00 | 14.01 | 25,762 | +0.02(+0.14%) |
Jan 23, 2019 | 13.99 | 14.00 | 13.98 | 13.99 | 30,398 | +0.00(+0.00%) |
Jan 22, 2019 | 13.97 | 14.00 | 13.97 | 13.99 | 7,570 | +0.02(+0.14%) |
Jan 21, 2019 | 13.97 | 13.97 | 13.95 | 13.97 | 59,419 | +0.00(+0.00%) |
Jan 18, 2019 | 13.96 | 13.98 | 13.95 | 13.97 | 40,261 | +0.00(+0.00%) |
Jan 17, 2019 | 13.96 | 13.98 | 13.96 | 13.97 | 61,408 | +0.02(+0.14%) |
Jan 16, 2019 | 13.96 | 13.97 | 13.94 | 13.95 | 12,694 | -0.01(-0.07%) |
Jan 15, 2019 | 13.98 | 13.98 | 13.95 | 13.96 | 12,877 | +0.01(+0.07%) |
Jan 14, 2019 | 13.97 | 13.97 | 13.95 | 13.95 | 16,338 | +0.00(+0.00%) |
Jan 11, 2019 | 13.96 | 13.97 | 13.95 | 13.95 | 43,361 | +0.01(+0.07%) |
Jan 10, 2019 | 13.94 | 13.96 | 13.94 | 13.94 | 42,049 | -0.01(-0.07%) |
Jan 09, 2019 | 13.93 | 13.95 | 13.93 | 13.95 | 35,363 | +0.01(+0.07%) |
Jan 08, 2019 | 13.94 | 13.95 | 13.94 | 13.94 | 16,615 | +0.01(+0.07%) |
Jan 07, 2019 | 13.95 | 13.95 | 13.93 | 13.93 | 16,280 | -0.02(-0.14%) |
Jan 04, 2019 | 13.96 | 13.96 | 13.94 | 13.95 | 5,238 | -0.02(-0.14%) |
Jan 03, 2019 | 13.95 | 13.97 | 13.95 | 13.97 | 32,645 | +0.03(+0.22%) |
Jan 02, 2019 | 13.94 | 13.94 | 13.92 | 13.94 | 34,190 | +0.04(+0.29%) |
Dec 31, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.03(-0.22%) | |
Dec 28, 2018 | 13.91 | 13.93 | 13.91 | 13.93 | 13,315 | +0.03(+0.22%) |
Dec 27, 2018 | 13.91 | 13.92 | 13.90 | 13.90 | 9,120 | -0.02(-0.14%) |
Dec 24, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 13.92 | 13.95 | 13.92 | 13.92 | 18,797 | -0.03(-0.22%) |
Dec 20, 2018 | 13.95 | 13.98 | 13.95 | 13.95 | 43,121 | +0.00(+0.00%) |
Dec 19, 2018 | 13.94 | 13.97 | 13.94 | 13.95 | 26,117 | +0.00(+0.00%) |
Dec 18, 2018 | 13.94 | 13.96 | 13.93 | 13.95 | 48,085 | +0.03(+0.22%) |
Dec 17, 2018 | 13.92 | 13.93 | 13.91 | 13.92 | 98,962 | +0.01(+0.07%) |
Dec 14, 2018 | 13.89 | 13.92 | 13.89 | 13.91 | 14,986 | +0.02(+0.14%) |
Dec 13, 2018 | 13.88 | 13.91 | 13.88 | 13.89 | 21,423 | +0.00(+0.00%) |
Dec 12, 2018 | 13.88 | 13.90 | 13.88 | 13.89 | 14,060 | +0.00(+0.00%) |
Dec 11, 2018 | 13.91 | 13.91 | 13.89 | 13.89 | 33,329 | -0.01(-0.07%) |
Dec 10, 2018 | 13.92 | 13.93 | 13.90 | 13.90 | 11,503 | -0.02(-0.14%) |
Dec 07, 2018 | 13.90 | 13.93 | 13.89 | 13.92 | 16,369 | +0.02(+0.14%) |
Dec 06, 2018 | 13.91 | 13.93 | 13.88 | 13.90 | 68,245 | +0.01(+0.07%) |
Dec 05, 2018 | 13.86 | 13.90 | 13.86 | 13.89 | 124,865 | +0.01(+0.07%) |
Dec 04, 2018 | 13.86 | 13.90 | 13.86 | 13.88 | 189,757 | +0.01(+0.07%) |