Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.65 | 14.89 | 14.42 | 14.42 | 14,662 | -0.24(-1.64%) |
Feb 27, 2019 | 14.66 | 14.91 | 14.50 | 14.66 | 14,574 | +0.03(+0.23%) |
Feb 26, 2019 | 14.77 | 14.88 | 14.62 | 14.62 | 28,492 | -0.13(-0.90%) |
Feb 25, 2019 | 14.91 | 14.92 | 14.68 | 14.76 | 13,051 | -0.13(-0.89%) |
Feb 22, 2019 | 14.74 | 14.91 | 14.47 | 14.89 | 18,445 | +0.30(+2.08%) |
Feb 21, 2019 | 14.71 | 14.88 | 14.52 | 14.59 | 22,942 | -0.08(-0.54%) |
Feb 20, 2019 | 14.74 | 14.93 | 14.66 | 14.66 | 16,767 | -0.27(-1.78%) |
Feb 19, 2019 | 14.71 | 14.93 | 14.66 | 14.93 | 13,243 | +0.02(+0.17%) |
Feb 15, 2019 | 14.92 | 14.93 | 14.82 | 14.91 | 32,310 | +0.02(+0.11%) |
Feb 14, 2019 | 14.91 | 14.93 | 14.81 | 14.89 | 20,724 | -0.04(-0.28%) |
Feb 13, 2019 | 14.61 | 14.93 | 14.61 | 14.93 | 13,622 | +0.25(+1.70%) |
Feb 12, 2019 | 14.62 | 15.02 | 14.24 | 14.68 | 17,583 | +0.17(+1.14%) |
Feb 11, 2019 | 14.57 | 14.58 | 14.35 | 14.52 | 12,704 | +0.00(+0.00%) |
Feb 08, 2019 | 14.78 | 14.80 | 14.39 | 14.52 | 12,246 | -0.14(-0.96%) |
Feb 07, 2019 | 14.60 | 14.85 | 14.48 | 14.66 | 20,079 | -0.16(-1.06%) |
Feb 06, 2019 | 14.90 | 14.90 | 14.69 | 14.81 | 12,070 | +0.07(+0.50%) |
Feb 05, 2019 | 14.90 | 14.90 | 14.74 | 14.74 | 19,143 | -0.02(-0.17%) |
Feb 04, 2019 | 14.66 | 14.85 | 14.35 | 14.76 | 35,262 | +0.02(+0.17%) |
Feb 01, 2019 | 14.80 | 14.91 | 14.66 | 14.74 | 21,461 | +0.08(+0.56%) |
Jan 31, 2019 | 14.60 | 14.85 | 14.28 | 14.66 | 11,624 | +0.06(+0.40%) |
Jan 30, 2019 | 14.47 | 14.60 | 14.43 | 14.60 | 14,325 | +0.30(+2.08%) |
Jan 29, 2019 | 14.52 | 14.52 | 14.15 | 14.30 | 13,238 | -0.07(-0.46%) |
Jan 28, 2019 | 14.67 | 14.67 | 14.31 | 14.37 | 8,372 | -0.08(-0.57%) |
Jan 25, 2019 | 14.70 | 14.70 | 14.24 | 14.45 | 4,486 | -0.07(-0.51%) |
Jan 24, 2019 | 14.77 | 14.77 | 14.25 | 14.52 | 4,138 | -0.13(-0.90%) |
Jan 23, 2019 | 14.37 | 14.70 | 14.37 | 14.66 | 6,596 | +0.26(+1.77%) |
Jan 22, 2019 | 14.80 | 14.93 | 14.34 | 14.40 | 19,484 | -0.31(-2.07%) |
Jan 18, 2019 | 14.79 | 15.15 | 14.64 | 14.71 | 22,795 | -0.03(-0.22%) |
Jan 17, 2019 | 14.67 | 15.01 | 14.67 | 14.74 | 28,005 | -0.16(-1.05%) |
Jan 16, 2019 | 15.25 | 15.28 | 14.65 | 14.89 | 26,718 | -0.49(-3.22%) |
Jan 15, 2019 | 15.45 | 15.45 | 15.15 | 15.39 | 11,482 | +0.02(+0.16%) |
Jan 14, 2019 | 15.11 | 15.43 | 15.10 | 15.36 | 13,419 | +0.23(+1.53%) |
Jan 11, 2019 | 15.07 | 15.45 | 14.95 | 15.13 | 19,642 | +0.03(+0.22%) |
Jan 10, 2019 | 14.96 | 15.36 | 14.76 | 15.10 | 15,718 | -0.01(-0.05%) |
Jan 09, 2019 | 14.85 | 15.62 | 14.81 | 15.11 | 34,781 | +0.04(+0.27%) |
Jan 08, 2019 | 15.23 | 15.62 | 14.07 | 15.07 | 30,485 | -0.17(-1.14%) |
Jan 07, 2019 | 15.51 | 15.51 | 14.60 | 15.24 | 18,570 | -0.16(-1.07%) |
Jan 04, 2019 | 15.04 | 15.51 | 15.04 | 15.41 | 12,367 | +0.75(+5.12%) |
Jan 03, 2019 | 14.81 | 14.88 | 14.08 | 14.66 | 16,604 | -0.30(-1.99%) |
Jan 02, 2019 | 14.62 | 15.26 | 14.62 | 14.95 | 23,555 | +0.40(+2.72%) |
Dec 31, 2018 | 14.41 | 15.67 | 13.75 | 14.56 | 24,128 | +0.37(+2.62%) |
Dec 28, 2018 | 15.67 | 15.67 | 13.54 | 14.19 | 39,527 | -0.01(-0.06%) |
Dec 27, 2018 | 13.83 | 14.65 | 13.48 | 14.19 | 31,242 | +0.26(+1.89%) |
Dec 26, 2018 | 13.28 | 14.14 | 13.25 | 13.93 | 15,071 | +1.02(+7.92%) |
Dec 24, 2018 | 12.62 | 13.34 | 12.62 | 12.91 | 12,488 | -0.07(-0.57%) |
Dec 21, 2018 | 13.54 | 13.86 | 12.97 | 12.98 | 72,628 | -0.86(-6.20%) |
Dec 20, 2018 | 14.62 | 14.62 | 13.70 | 13.84 | 30,393 | -0.63(-4.33%) |
Dec 19, 2018 | 14.47 | 14.82 | 14.05 | 14.47 | 26,641 | +0.11(+0.75%) |
Dec 18, 2018 | 15.21 | 15.29 | 14.33 | 14.36 | 53,770 | -0.57(-3.81%) |
Dec 17, 2018 | 14.79 | 15.36 | 14.46 | 14.93 | 27,554 | +0.16(+1.06%) |
Dec 14, 2018 | 15.05 | 15.60 | 14.58 | 14.77 | 18,308 | -0.23(-1.54%) |
Dec 13, 2018 | 14.94 | 15.60 | 14.42 | 15.00 | 14,769 | -0.13(-0.87%) |
Dec 12, 2018 | 15.01 | 15.25 | 14.35 | 15.13 | 17,898 | +0.13(+0.88%) |
Dec 11, 2018 | 15.64 | 15.64 | 14.89 | 15.00 | 15,176 | -0.62(-3.96%) |
Dec 10, 2018 | 15.45 | 15.62 | 14.56 | 15.62 | 17,976 | +0.32(+2.10%) |
Dec 07, 2018 | 14.64 | 15.32 | 14.61 | 15.30 | 24,856 | +0.59(+3.98%) |
Dec 06, 2018 | 14.36 | 14.77 | 14.33 | 14.71 | 28,818 | +0.27(+1.88%) |
Dec 04, 2018 | 15.19 | 15.66 | 14.43 | 14.44 | 15,398 | -0.90(-5.86%) |