Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.04 | 15.04 | 15.04 | 15.04 | 224 | +0.12(+0.79%) |
Feb 27, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 1,002 | -0.24(-1.60%) |
Feb 26, 2019 | 14.96 | 15.33 | 14.96 | 15.16 | 1,189 | +0.08(+0.52%) |
Feb 25, 2019 | 15.03 | 15.09 | 14.85 | 15.09 | 3,183 | -0.23(-1.48%) |
Feb 22, 2019 | 15.41 | 15.41 | 15.31 | 15.31 | 4,981 | -0.18(-1.18%) |
Feb 21, 2019 | 15.24 | 15.50 | 15.24 | 15.50 | 4,891 | +0.57(+3.85%) |
Feb 20, 2019 | 14.91 | 15.34 | 14.91 | 14.92 | 2,866 | +0.01(+0.05%) |
Feb 19, 2019 | 14.95 | 14.95 | 14.91 | 14.91 | 637 | -0.17(-1.14%) |
Feb 15, 2019 | 15.23 | 15.34 | 14.94 | 15.09 | 9,835 | +0.02(+0.10%) |
Feb 14, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 1,682 | +0.04(+0.26%) |
Feb 13, 2019 | 15.03 | 15.03 | 15.03 | 15.03 | 480 | -0.04(-0.26%) |
Feb 12, 2019 | 14.84 | 15.07 | 14.84 | 15.07 | 1,792 | +0.20(+1.32%) |
Feb 11, 2019 | 14.85 | 14.87 | 14.85 | 14.87 | 1,051 | -0.12(-0.78%) |
Feb 08, 2019 | 14.88 | 15.08 | 14.80 | 14.99 | 2,937 | +0.04(+0.26%) |
Feb 07, 2019 | 14.99 | 14.99 | 14.86 | 14.95 | 3,554 | -0.07(-0.49%) |
Feb 06, 2019 | 14.87 | 15.07 | 14.87 | 15.03 | 3,745 | +0.16(+1.10%) |
Feb 05, 2019 | 14.80 | 15.09 | 14.80 | 14.86 | 1,076 | -0.16(-1.07%) |
Feb 04, 2019 | 15.05 | 15.05 | 14.69 | 15.02 | 1,903 | +0.07(+0.47%) |
Feb 01, 2019 | 14.84 | 15.15 | 14.84 | 14.95 | 3,576 | -0.04(-0.26%) |
Jan 31, 2019 | 15.05 | 15.10 | 14.84 | 14.99 | 2,501 | +0.09(+0.59%) |
Jan 30, 2019 | 14.91 | 14.91 | 14.72 | 14.90 | 9,608 | +0.06(+0.41%) |
Jan 29, 2019 | 15.14 | 15.14 | 14.84 | 14.84 | 1,388 | -0.40(-2.62%) |
Jan 28, 2019 | 14.86 | 15.24 | 14.86 | 15.24 | 1,666 | -0.02(-0.10%) |
Jan 25, 2019 | 15.00 | 15.26 | 15.00 | 15.26 | 510 | +0.48(+3.23%) |
Jan 24, 2019 | 15.25 | 15.30 | 14.78 | 14.78 | 2,470 | -0.47(-3.08%) |
Jan 23, 2019 | 15.05 | 15.27 | 15.05 | 15.25 | 2,897 | -0.02(-0.10%) |
Jan 22, 2019 | 15.27 | 15.27 | 15.27 | 84 | +0.00(+0.00%) | |
Jan 18, 2019 | 15.27 | 15.27 | 15.27 | 15.27 | 383 | +0.24(+1.61%) |
Jan 17, 2019 | 15.07 | 15.07 | 15.02 | 15.02 | 877 | -0.20(-1.34%) |
Jan 16, 2019 | 15.20 | 15.23 | 15.20 | 15.23 | 462 | +0.00(+0.00%) |
Jan 15, 2019 | 15.23 | 15.23 | 15.23 | 416 | +0.00(+0.00%) | |
Jan 14, 2019 | 15.39 | 15.43 | 14.69 | 15.23 | 2,972 | -0.29(-1.87%) |
Jan 11, 2019 | 15.19 | 15.52 | 14.74 | 15.52 | 7,153 | -0.02(-0.15%) |
Jan 10, 2019 | 15.54 | 15.54 | 15.54 | 15.54 | 600 | -0.03(-0.20%) |
Jan 09, 2019 | 15.44 | 15.58 | 15.34 | 15.57 | 7,536 | +0.60(+4.02%) |
Jan 08, 2019 | 15.19 | 15.33 | 14.97 | 14.97 | 3,483 | -0.30(-1.94%) |
Jan 07, 2019 | 14.50 | 15.27 | 14.50 | 15.27 | 10,065 | +0.58(+3.94%) |
Jan 04, 2019 | 14.80 | 14.87 | 14.69 | 14.69 | 1,660 | -0.01(-0.07%) |
Jan 03, 2019 | 14.76 | 15.11 | 14.48 | 14.70 | 5,081 | -0.35(-2.32%) |
Jan 02, 2019 | 14.66 | 15.05 | 14.66 | 15.05 | 1,309 | +0.33(+2.23%) |
Dec 31, 2018 | 15.18 | 15.18 | 14.44 | 14.72 | 2,554 | -0.12(-0.79%) |
Dec 28, 2018 | 15.23 | 15.23 | 14.48 | 14.84 | 5,492 | -0.47(-3.07%) |
Dec 27, 2018 | 14.68 | 15.49 | 14.68 | 15.30 | 4,610 | +0.58(+3.93%) |
Dec 26, 2018 | 15.27 | 15.27 | 14.65 | 14.73 | 2,009 | -0.54(-3.54%) |
Dec 24, 2018 | 15.39 | 15.65 | 14.52 | 15.27 | 2,427 | -0.39(-2.50%) |
Dec 21, 2018 | 15.44 | 15.66 | 15.07 | 15.66 | 4,854 | +0.08(+0.50%) |
Dec 20, 2018 | 15.46 | 15.63 | 15.46 | 15.58 | 6,611 | +0.26(+1.67%) |
Dec 19, 2018 | 15.01 | 15.81 | 14.91 | 15.32 | 5,046 | +0.06(+0.38%) |
Dec 18, 2018 | 14.84 | 15.30 | 14.84 | 15.27 | 13,606 | +0.58(+3.93%) |
Dec 17, 2018 | 14.75 | 15.22 | 14.12 | 14.69 | 9,975 | -0.26(-1.72%) |
Dec 14, 2018 | 14.46 | 14.95 | 14.39 | 14.94 | 6,131 | -0.01(-0.05%) |
Dec 13, 2018 | 15.22 | 15.34 | 14.53 | 14.95 | 5,697 | -0.60(-3.88%) |
Dec 12, 2018 | 15.64 | 15.64 | 15.43 | 15.56 | 2,590 | -0.34(-2.12%) |
Dec 11, 2018 | 15.67 | 16.08 | 15.38 | 15.89 | 3,055 | +0.23(+1.50%) |
Dec 10, 2018 | 15.36 | 15.93 | 15.36 | 15.66 | 3,124 | +0.05(+0.30%) |
Dec 07, 2018 | 15.65 | 15.65 | 14.94 | 15.61 | 4,470 | +0.04(+0.25%) |
Dec 06, 2018 | 15.97 | 15.97 | 14.87 | 15.57 | 17,970 | -0.47(-2.93%) |
Dec 04, 2018 | 15.90 | 16.05 | 15.62 | 16.04 | 20,020 | +0.11(+0.67%) |