Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2019 | 13.70 | 13.70 | 13.70 | 0 | -0.43(-3.02%) | |
Feb 26, 2019 | 13.54 | 14.13 | 13.54 | 14.13 | 2,270 | +0.43(+3.10%) |
Feb 25, 2019 | 13.93 | 13.93 | 13.63 | 13.70 | 3,187 | -0.23(-1.65%) |
Feb 22, 2019 | 13.72 | 14.57 | 13.47 | 13.93 | 4,694 | +0.26(+1.93%) |
Feb 21, 2019 | 13.10 | 13.95 | 13.10 | 13.67 | 8,708 | +0.35(+2.62%) |
Feb 20, 2019 | 13.56 | 13.59 | 13.29 | 13.32 | 7,983 | -0.15(-1.14%) |
Feb 19, 2019 | 13.51 | 14.17 | 13.47 | 13.47 | 9,805 | -0.03(-0.25%) |
Feb 15, 2019 | 13.92 | 13.92 | 13.51 | 13.51 | 1,056 | +0.00(+0.00%) |
Feb 14, 2019 | 13.63 | 13.63 | 13.51 | 13.51 | 1,384 | -0.32(-2.28%) |
Feb 13, 2019 | 13.63 | 14.23 | 13.42 | 13.82 | 6,946 | +0.19(+1.37%) |
Feb 12, 2019 | 13.62 | 13.63 | 13.62 | 13.63 | 709 | +0.29(+2.17%) |
Feb 11, 2019 | 13.42 | 13.42 | 13.34 | 13.34 | 698 | -0.25(-1.82%) |
Feb 08, 2019 | 13.05 | 13.63 | 13.05 | 13.59 | 1,290 | -0.04(-0.31%) |
Feb 07, 2019 | 13.63 | 13.63 | 13.63 | 13.63 | 122 | +0.25(+1.85%) |
Feb 06, 2019 | 13.39 | 13.39 | 13.39 | 75 | +0.00(+0.00%) | |
Feb 05, 2019 | 13.41 | 14.11 | 13.35 | 13.39 | 17,095 | -0.03(-0.25%) |
Feb 04, 2019 | 13.38 | 13.42 | 13.27 | 13.42 | 5,898 | +0.13(+0.96%) |
Feb 01, 2019 | 13.29 | 13.38 | 13.29 | 13.29 | 1,525 | -0.08(-0.62%) |
Jan 31, 2019 | 13.21 | 13.38 | 13.21 | 13.38 | 1,813 | +0.17(+1.28%) |
Jan 30, 2019 | 13.08 | 13.42 | 13.05 | 13.21 | 2,592 | -0.21(-1.59%) |
Jan 29, 2019 | 12.78 | 13.42 | 12.78 | 13.42 | 22,497 | +0.06(+0.48%) |
Jan 28, 2019 | 13.36 | 13.36 | 13.36 | 237 | +0.00(+0.00%) | |
Jan 25, 2019 | 13.36 | 13.36 | 13.36 | 53 | +0.00(+0.00%) | |
Jan 24, 2019 | 13.04 | 13.36 | 12.77 | 13.36 | 3,616 | +0.36(+2.74%) |
Jan 23, 2019 | 13.15 | 13.15 | 12.81 | 13.00 | 1,279 | -0.31(-2.29%) |
Jan 22, 2019 | 13.31 | 13.31 | 13.31 | 8 | +0.00(+0.00%) | |
Jan 18, 2019 | 13.31 | 13.31 | 13.31 | 47 | +0.00(+0.00%) | |
Jan 17, 2019 | 13.36 | 13.36 | 13.31 | 13.31 | 448 | +0.16(+1.23%) |
Jan 16, 2019 | 12.72 | 13.35 | 12.72 | 13.15 | 1,164 | +0.40(+3.16%) |
Jan 15, 2019 | 13.15 | 13.15 | 12.74 | 12.74 | 1,164 | -0.28(-2.18%) |
Jan 14, 2019 | 13.03 | 13.03 | 13.03 | 373 | +0.00(+0.00%) | |
Jan 11, 2019 | 12.73 | 13.03 | 12.72 | 13.03 | 1,886 | +0.24(+1.86%) |
Jan 10, 2019 | 12.99 | 12.99 | 12.79 | 12.79 | 429 | -0.20(-1.57%) |
Jan 09, 2019 | 12.99 | 12.99 | 12.99 | 264 | +0.00(+0.00%) | |
Jan 08, 2019 | 12.72 | 12.99 | 12.72 | 12.99 | 4,694 | +0.11(+0.86%) |
Jan 07, 2019 | 12.73 | 13.33 | 12.73 | 12.88 | 2,383 | +0.56(+4.54%) |
Jan 04, 2019 | 12.95 | 12.97 | 12.32 | 12.32 | 707 | -0.03(-0.27%) |
Jan 03, 2019 | 12.36 | 12.36 | 12.36 | 12.36 | 313 | -0.03(-0.21%) |
Jan 02, 2019 | 12.38 | 12.38 | 12.38 | 57 | +0.00(+0.00%) | |
Dec 31, 2018 | 12.38 | 12.38 | 12.38 | 12.38 | 1,061 | +0.19(+1.53%) |
Dec 28, 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 1,179 | +0.01(+0.07%) |
Dec 27, 2018 | 12.08 | 13.04 | 12.04 | 12.19 | 12,008 | -0.46(-3.62%) |
Dec 26, 2018 | 11.87 | 12.64 | 11.87 | 12.64 | 5,165 | -0.59(-4.42%) |
Dec 24, 2018 | 13.23 | 13.23 | 13.23 | 89 | +0.00(+0.00%) | |
Dec 21, 2018 | 12.36 | 13.23 | 11.78 | 13.23 | 7,428 | +0.93(+7.59%) |
Dec 20, 2018 | 12.72 | 12.72 | 12.30 | 12.30 | 1,834 | -0.08(-0.68%) |
Dec 19, 2018 | 13.59 | 13.59 | 12.30 | 12.38 | 20,248 | -1.31(-9.60%) |
Dec 18, 2018 | 13.48 | 14.15 | 13.17 | 13.70 | 7,883 | +0.04(+0.31%) |
Dec 17, 2018 | 13.64 | 13.82 | 13.57 | 13.65 | 2,280 | -0.04(-0.31%) |
Dec 14, 2018 | 14.42 | 14.42 | 13.62 | 13.70 | 5,895 | -0.23(-1.64%) |
Dec 13, 2018 | 14.70 | 14.70 | 13.93 | 13.93 | 692 | +0.08(+0.55%) |
Dec 12, 2018 | 14.42 | 14.42 | 13.78 | 13.85 | 3,362 | -0.99(-6.69%) |
Dec 11, 2018 | 12.98 | 14.84 | 10.42 | 14.84 | 12,928 | +1.10(+8.02%) |
Dec 10, 2018 | 14.08 | 14.08 | 13.74 | 13.74 | 2,443 | -0.34(-2.41%) |
Dec 07, 2018 | 13.74 | 14.08 | 13.74 | 14.08 | 3,773 | +0.08(+0.61%) |
Dec 06, 2018 | 13.74 | 14.66 | 13.74 | 13.99 | 2,107 | +0.13(+0.92%) |
Dec 04, 2018 | 14.83 | 14.83 | 13.78 | 13.87 | 6,367 | -0.43(-3.02%) |