Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.96 | 14.96 | 14.96 | 14.96 | 352 | +0.24(+1.61%) |
Feb 27, 2019 | 14.92 | 14.92 | 14.73 | 14.73 | 1,320 | -0.20(-1.32%) |
Feb 26, 2019 | 15.00 | 15.00 | 14.92 | 14.92 | 395 | -0.06(-0.40%) |
Feb 25, 2019 | 14.99 | 15.07 | 14.97 | 14.98 | 4,812 | +0.10(+0.66%) |
Feb 22, 2019 | 14.95 | 15.05 | 14.88 | 14.88 | 2,226 | -0.15(-0.99%) |
Feb 21, 2019 | 15.02 | 15.03 | 15.02 | 15.03 | 352 | +0.20(+1.33%) |
Feb 20, 2019 | 15.13 | 15.13 | 14.83 | 14.83 | 1,142 | -0.04(-0.27%) |
Feb 19, 2019 | 14.82 | 15.07 | 14.82 | 14.87 | 2,029 | -0.15(-0.99%) |
Feb 15, 2019 | 14.43 | 15.02 | 14.40 | 15.02 | 31,975 | +0.64(+4.47%) |
Feb 14, 2019 | 14.40 | 14.41 | 14.38 | 14.38 | 1,051 | +0.02(+0.17%) |
Feb 13, 2019 | 14.35 | 14.35 | 14.35 | 14.35 | 390 | -0.01(-0.03%) |
Feb 12, 2019 | 14.30 | 14.42 | 14.29 | 14.36 | 5,190 | +0.11(+0.76%) |
Feb 11, 2019 | 14.40 | 14.43 | 14.25 | 14.25 | 2,822 | -0.09(-0.62%) |
Feb 08, 2019 | 14.33 | 14.34 | 14.33 | 14.34 | 404 | -0.09(-0.62%) |
Feb 07, 2019 | 14.25 | 14.43 | 14.25 | 14.43 | 1,259 | +0.10(+0.69%) |
Feb 06, 2019 | 14.33 | 14.33 | 14.33 | 95 | +0.00(+0.00%) | |
Feb 05, 2019 | 14.30 | 14.43 | 14.25 | 14.33 | 2,608 | -0.02(-0.17%) |
Feb 04, 2019 | 14.33 | 14.35 | 14.33 | 14.35 | 349 | -0.07(-0.51%) |
Feb 01, 2019 | 14.43 | 14.43 | 14.43 | 159 | +0.00(+0.00%) | |
Jan 31, 2019 | 14.38 | 14.43 | 14.38 | 14.43 | 420 | +0.10(+0.69%) |
Jan 30, 2019 | 14.42 | 14.43 | 14.23 | 14.33 | 3,781 | -0.10(-0.68%) |
Jan 29, 2019 | 14.16 | 14.43 | 14.16 | 14.43 | 1,502 | +0.00(+0.00%) |
Jan 28, 2019 | 14.28 | 14.43 | 14.28 | 14.43 | 1,287 | +0.35(+2.46%) |
Jan 25, 2019 | 14.08 | 14.08 | 14.06 | 14.08 | 10,422 | +0.00(+0.00%) |
Jan 24, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 106 | +0.00(+0.00%) |
Jan 23, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 123 | +0.05(+0.35%) |
Jan 22, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 206 | +0.00(+0.00%) |
Jan 18, 2019 | 14.07 | 14.08 | 14.03 | 14.03 | 2,732 | +0.05(+0.35%) |
Jan 17, 2019 | 13.98 | 14.03 | 13.98 | 13.98 | 2,923 | +0.15(+1.07%) |
Jan 16, 2019 | 14.07 | 14.07 | 13.84 | 13.84 | 755 | -0.16(-1.13%) |
Jan 15, 2019 | 14.07 | 14.08 | 13.84 | 13.99 | 2,601 | -0.04(-0.28%) |
Jan 14, 2019 | 13.98 | 14.08 | 13.98 | 14.03 | 2,327 | +0.05(+0.35%) |
Jan 11, 2019 | 13.98 | 13.98 | 13.98 | 40 | +0.00(+0.00%) | |
Jan 10, 2019 | 13.98 | 13.98 | 13.98 | 13.98 | 546 | +0.00(+0.00%) |
Jan 09, 2019 | 14.08 | 14.08 | 13.98 | 13.98 | 2,317 | +0.40(+2.91%) |
Jan 08, 2019 | 13.59 | 13.59 | 13.59 | 219 | +0.00(+0.00%) | |
Jan 07, 2019 | 13.59 | 13.59 | 13.59 | 50 | +0.00(+0.00%) | |
Jan 04, 2019 | 13.59 | 13.59 | 13.59 | 27 | +0.00(+0.00%) | |
Jan 03, 2019 | 13.87 | 13.87 | 13.59 | 13.59 | 1,372 | -0.51(-3.64%) |
Jan 02, 2019 | 13.70 | 14.10 | 13.59 | 14.10 | 1,287 | +0.50(+3.71%) |
Dec 31, 2018 | 13.39 | 14.23 | 13.24 | 13.60 | 7,386 | +0.33(+2.46%) |
Dec 28, 2018 | 13.51 | 13.53 | 13.14 | 13.27 | 1,821 | +0.11(+0.83%) |
Dec 27, 2018 | 13.55 | 13.55 | 13.16 | 13.16 | 2,775 | +0.78(+6.31%) |
Dec 26, 2018 | 13.07 | 13.08 | 12.35 | 12.38 | 3,231 | -0.46(-3.62%) |
Dec 24, 2018 | 12.91 | 13.89 | 12.85 | 12.85 | 5,464 | -0.10(-0.76%) |
Dec 21, 2018 | 12.95 | 12.95 | 12.95 | 132 | +0.00(+0.00%) | |
Dec 20, 2018 | 13.09 | 13.11 | 12.85 | 12.95 | 165,458 | +0.10(+0.77%) |
Dec 19, 2018 | 12.68 | 13.09 | 12.55 | 12.85 | 34,329 | +0.24(+1.88%) |
Dec 18, 2018 | 13.34 | 13.34 | 12.60 | 12.61 | 7,353 | -0.85(-6.32%) |
Dec 17, 2018 | 13.84 | 13.84 | 13.39 | 13.46 | 4,072 | -0.38(-2.71%) |
Dec 14, 2018 | 13.89 | 14.17 | 13.84 | 13.84 | 910 | +0.00(+0.00%) |
Dec 13, 2018 | 14.18 | 14.25 | 13.84 | 13.84 | 6,929 | -0.35(-2.44%) |
Dec 12, 2018 | 14.58 | 14.58 | 14.13 | 14.18 | 3,020 | -0.64(-4.33%) |
Dec 11, 2018 | 14.82 | 14.82 | 14.82 | 14.82 | 156 | +0.57(+4.01%) |
Dec 10, 2018 | 14.25 | 14.25 | 14.25 | 14.25 | 309 | +0.12(+0.85%) |
Dec 07, 2018 | 13.98 | 14.44 | 13.98 | 14.13 | 3,136 | +0.30(+2.14%) |
Dec 06, 2018 | 13.98 | 13.98 | 13.84 | 13.84 | 2,614 | -0.16(-1.13%) |
Dec 04, 2018 | 13.99 | 13.99 | 13.99 | 98 | +0.00(+0.00%) |