Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.51 | 14.80 | 14.44 | 14.60 | 2,115,313 | +0.08(+0.52%) |
Feb 27, 2019 | 14.54 | 14.63 | 14.43 | 14.52 | 1,510,294 | -0.08(-0.52%) |
Feb 26, 2019 | 14.69 | 14.69 | 14.54 | 14.60 | 1,129,154 | -0.05(-0.37%) |
Feb 25, 2019 | 14.76 | 14.77 | 14.62 | 14.65 | 1,126,290 | -0.10(-0.66%) |
Feb 22, 2019 | 14.67 | 14.84 | 14.65 | 14.75 | 1,038,689 | +0.09(+0.58%) |
Feb 21, 2019 | 14.59 | 14.69 | 14.49 | 14.66 | 1,412,377 | +0.07(+0.47%) |
Feb 20, 2019 | 14.86 | 14.86 | 14.50 | 14.59 | 2,166,553 | -0.28(-1.89%) |
Feb 19, 2019 | 14.78 | 14.92 | 14.75 | 14.87 | 1,307,641 | +0.10(+0.66%) |
Feb 15, 2019 | 14.64 | 14.79 | 14.64 | 14.78 | 2,094,511 | +0.18(+1.24%) |
Feb 14, 2019 | 14.49 | 14.65 | 14.43 | 14.60 | 2,326,055 | +0.13(+0.88%) |
Feb 13, 2019 | 14.47 | 14.55 | 14.40 | 14.47 | 1,996,889 | +0.00(+0.02%) |
Feb 12, 2019 | 14.63 | 14.65 | 14.46 | 14.46 | 2,536,337 | -0.15(-1.05%) |
Feb 11, 2019 | 14.50 | 14.62 | 14.43 | 14.62 | 2,355,000 | +0.12(+0.80%) |
Feb 08, 2019 | 14.45 | 14.56 | 14.42 | 14.50 | 1,595,491 | -0.00(-0.02%) |
Feb 07, 2019 | 14.18 | 14.54 | 14.14 | 14.51 | 2,225,114 | +0.29(+2.02%) |
Feb 06, 2019 | 14.23 | 14.33 | 13.96 | 14.22 | 2,598,484 | +0.04(+0.29%) |
Feb 05, 2019 | 14.11 | 14.20 | 14.02 | 14.18 | 2,289,472 | +0.13(+0.93%) |
Feb 04, 2019 | 13.73 | 14.05 | 13.70 | 14.05 | 2,354,391 | +0.28(+2.06%) |
Feb 01, 2019 | 13.84 | 13.88 | 13.49 | 13.76 | 1,606,709 | -0.07(-0.47%) |
Jan 31, 2019 | 13.77 | 13.87 | 13.64 | 13.83 | 2,349,827 | +0.04(+0.32%) |
Jan 30, 2019 | 13.87 | 13.99 | 13.76 | 13.78 | 2,712,434 | -0.03(-0.25%) |
Jan 29, 2019 | 13.75 | 13.84 | 13.68 | 13.82 | 3,941,533 | +0.08(+0.61%) |
Jan 28, 2019 | 13.59 | 13.79 | 13.57 | 13.73 | 2,899,499 | +0.07(+0.55%) |
Jan 25, 2019 | 13.49 | 13.72 | 13.49 | 13.66 | 2,593,875 | +0.18(+1.34%) |
Jan 24, 2019 | 13.42 | 13.51 | 13.35 | 13.48 | 3,382,175 | +0.04(+0.30%) |
Jan 23, 2019 | 13.35 | 13.44 | 13.31 | 13.44 | 4,154,354 | +0.11(+0.82%) |
Jan 22, 2019 | 13.39 | 13.43 | 13.25 | 13.33 | 1,904,269 | -0.01(-0.09%) |
Jan 18, 2019 | 13.19 | 13.36 | 13.14 | 13.34 | 1,738,117 | +0.15(+1.14%) |
Jan 17, 2019 | 13.15 | 13.28 | 13.08 | 13.19 | 1,967,867 | +0.02(+0.19%) |
Jan 16, 2019 | 13.02 | 13.19 | 13.01 | 13.17 | 1,480,153 | +0.15(+1.17%) |
Jan 15, 2019 | 12.97 | 13.07 | 12.93 | 13.01 | 1,919,624 | +0.05(+0.38%) |
Jan 14, 2019 | 13.08 | 13.11 | 12.90 | 12.96 | 1,862,917 | -0.19(-1.42%) |
Jan 11, 2019 | 13.13 | 13.18 | 13.04 | 13.15 | 2,657,977 | +0.03(+0.19%) |
Jan 10, 2019 | 12.98 | 13.22 | 12.92 | 13.13 | 2,445,294 | +0.14(+1.06%) |
Jan 09, 2019 | 12.97 | 13.06 | 12.84 | 12.99 | 2,568,244 | +0.07(+0.53%) |
Jan 08, 2019 | 12.70 | 12.98 | 12.67 | 12.92 | 2,882,246 | +0.32(+2.50%) |
Jan 07, 2019 | 12.45 | 12.74 | 12.45 | 12.61 | 2,737,005 | +0.16(+1.28%) |
Jan 04, 2019 | 12.16 | 12.63 | 12.12 | 12.45 | 4,181,354 | +0.36(+2.99%) |
Jan 03, 2019 | 11.80 | 12.21 | 11.80 | 12.08 | 6,214,288 | +0.24(+2.03%) |
Jan 02, 2019 | 11.91 | 11.93 | 11.73 | 11.84 | 2,722,473 | -0.23(-1.89%) |
Dec 31, 2018 | 12.11 | 12.11 | 11.89 | 12.07 | 2,072,408 | +0.06(+0.52%) |
Dec 28, 2018 | 12.05 | 12.14 | 11.92 | 12.01 | 2,125,612 | +0.01(+0.10%) |
Dec 27, 2018 | 11.90 | 12.00 | 11.64 | 12.00 | 1,856,212 | -0.03(-0.29%) |
Dec 26, 2018 | 11.67 | 12.06 | 11.57 | 12.03 | 1,398,462 | +0.39(+3.38%) |
Dec 24, 2018 | 12.23 | 12.27 | 11.63 | 11.64 | 1,171,138 | -0.62(-5.06%) |
Dec 21, 2018 | 12.31 | 12.60 | 12.19 | 12.26 | 4,462,119 | -0.03(-0.25%) |
Dec 20, 2018 | 12.50 | 12.58 | 12.17 | 12.29 | 3,303,048 | -0.17(-1.38%) |
Dec 19, 2018 | 12.57 | 12.65 | 12.36 | 12.46 | 2,590,898 | -0.09(-0.72%) |
Dec 18, 2018 | 12.54 | 12.66 | 12.49 | 12.55 | 2,493,213 | +0.10(+0.80%) |
Dec 17, 2018 | 12.90 | 12.96 | 12.42 | 12.45 | 2,139,285 | -0.43(-3.32%) |
Dec 14, 2018 | 12.85 | 12.92 | 12.82 | 12.88 | 1,099,023 | -0.03(-0.22%) |
Dec 13, 2018 | 12.91 | 13.09 | 12.90 | 12.91 | 1,209,214 | +0.01(+0.10%) |
Dec 12, 2018 | 13.32 | 13.43 | 12.89 | 12.90 | 1,876,667 | -0.31(-2.34%) |
Dec 11, 2018 | 13.34 | 13.48 | 13.20 | 13.20 | 1,513,357 | -0.07(-0.49%) |
Dec 10, 2018 | 13.53 | 13.53 | 13.15 | 13.27 | 2,340,872 | -0.26(-1.89%) |
Dec 07, 2018 | 13.48 | 13.60 | 13.42 | 13.53 | 2,082,664 | -0.02(-0.16%) |
Dec 06, 2018 | 13.22 | 13.56 | 13.01 | 13.55 | 2,227,451 | +0.22(+1.64%) |
Dec 04, 2018 | 13.57 | 13.62 | 13.29 | 13.33 | 1,951,896 | -0.27(-1.97%) |