Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.62 | 13.70 | 13.50 | 13.55 | 106,654 | -0.14(-1.00%) |
Feb 27, 2019 | 13.41 | 13.73 | 13.41 | 13.68 | 104,751 | +0.21(+1.55%) |
Feb 26, 2019 | 13.47 | 13.59 | 13.43 | 13.47 | 58,447 | -0.07(-0.54%) |
Feb 25, 2019 | 13.64 | 13.76 | 13.55 | 13.55 | 152,839 | -0.06(-0.47%) |
Feb 22, 2019 | 13.62 | 13.66 | 13.49 | 13.61 | 86,126 | -0.01(-0.07%) |
Feb 21, 2019 | 13.62 | 13.81 | 13.56 | 13.62 | 104,485 | +0.02(+0.13%) |
Feb 20, 2019 | 13.71 | 13.97 | 13.47 | 13.60 | 142,134 | -0.27(-1.96%) |
Feb 19, 2019 | 13.39 | 13.90 | 13.39 | 13.87 | 105,747 | +0.47(+3.52%) |
Feb 15, 2019 | 13.27 | 13.52 | 13.22 | 13.40 | 101,765 | +0.24(+1.79%) |
Feb 14, 2019 | 13.35 | 13.35 | 13.14 | 13.17 | 75,219 | -0.24(-1.76%) |
Feb 13, 2019 | 13.47 | 13.57 | 13.34 | 13.40 | 67,224 | -0.10(-0.74%) |
Feb 12, 2019 | 13.71 | 13.77 | 13.42 | 13.50 | 154,511 | -0.16(-1.20%) |
Feb 11, 2019 | 13.47 | 13.73 | 13.27 | 13.66 | 270,162 | +0.26(+1.97%) |
Feb 08, 2019 | 13.20 | 13.45 | 13.14 | 13.40 | 96,589 | +0.02(+0.14%) |
Feb 07, 2019 | 13.40 | 13.58 | 13.17 | 13.38 | 55,092 | -0.03(-0.20%) |
Feb 06, 2019 | 13.47 | 13.63 | 13.24 | 13.41 | 190,322 | -0.09(-0.67%) |
Feb 05, 2019 | 13.63 | 13.66 | 13.41 | 13.50 | 87,084 | -0.09(-0.67%) |
Feb 04, 2019 | 13.59 | 13.70 | 13.34 | 13.59 | 88,480 | -0.01(-0.07%) |
Feb 01, 2019 | 13.27 | 13.62 | 13.17 | 13.60 | 172,142 | +0.42(+3.17%) |
Jan 31, 2019 | 13.22 | 13.29 | 13.07 | 13.18 | 126,201 | -0.05(-0.41%) |
Jan 30, 2019 | 13.27 | 13.30 | 13.13 | 13.24 | 73,865 | +0.05(+0.41%) |
Jan 29, 2019 | 13.24 | 13.28 | 13.13 | 13.18 | 54,414 | -0.06(-0.48%) |
Jan 28, 2019 | 13.28 | 13.42 | 13.17 | 13.25 | 43,668 | -0.10(-0.75%) |
Jan 25, 2019 | 13.50 | 13.57 | 13.31 | 13.35 | 73,680 | -0.06(-0.47%) |
Jan 24, 2019 | 13.62 | 13.62 | 13.36 | 13.41 | 57,455 | -0.20(-1.47%) |
Jan 23, 2019 | 13.57 | 13.66 | 13.45 | 13.61 | 53,857 | +0.04(+0.27%) |
Jan 22, 2019 | 13.66 | 13.75 | 13.46 | 13.57 | 77,146 | -0.13(-0.93%) |
Jan 18, 2019 | 13.62 | 13.72 | 13.47 | 13.70 | 101,324 | +0.13(+0.94%) |
Jan 17, 2019 | 13.59 | 13.67 | 13.43 | 13.57 | 65,681 | -0.03(-0.20%) |
Jan 16, 2019 | 13.33 | 13.60 | 13.33 | 13.60 | 64,360 | +0.30(+2.25%) |
Jan 15, 2019 | 13.32 | 13.37 | 13.16 | 13.30 | 45,222 | -0.03(-0.20%) |
Jan 14, 2019 | 13.28 | 13.41 | 13.20 | 13.33 | 58,673 | -0.02(-0.14%) |
Jan 11, 2019 | 13.49 | 13.49 | 13.26 | 13.35 | 119,387 | -0.17(-1.28%) |
Jan 10, 2019 | 13.54 | 13.70 | 13.44 | 13.52 | 75,092 | -0.10(-0.73%) |
Jan 09, 2019 | 13.62 | 13.95 | 13.52 | 13.62 | 245,681 | +0.00(+0.00%) |
Jan 08, 2019 | 13.61 | 13.62 | 13.35 | 13.62 | 94,085 | +0.12(+0.87%) |
Jan 07, 2019 | 13.61 | 13.72 | 13.46 | 13.50 | 124,262 | -0.12(-0.87%) |
Jan 04, 2019 | 13.54 | 13.74 | 13.47 | 13.62 | 92,734 | +0.39(+2.95%) |
Jan 03, 2019 | 13.55 | 13.55 | 13.16 | 13.23 | 98,865 | -0.35(-2.54%) |
Jan 02, 2019 | 13.26 | 13.63 | 13.18 | 13.57 | 130,441 | +0.21(+1.56%) |
Dec 31, 2018 | 13.35 | 13.42 | 13.13 | 13.37 | 70,927 | +0.04(+0.27%) |
Dec 28, 2018 | 13.15 | 13.50 | 13.09 | 13.33 | 85,465 | +0.23(+1.73%) |
Dec 27, 2018 | 12.85 | 13.12 | 12.78 | 13.10 | 73,174 | +0.07(+0.56%) |
Dec 26, 2018 | 12.85 | 13.06 | 12.59 | 13.03 | 116,072 | +0.26(+2.06%) |
Dec 24, 2018 | 13.02 | 13.17 | 12.71 | 12.77 | 91,853 | -0.34(-2.56%) |
Dec 21, 2018 | 13.55 | 13.80 | 13.06 | 13.10 | 259,479 | -0.43(-3.15%) |
Dec 20, 2018 | 13.37 | 13.65 | 13.33 | 13.53 | 111,908 | +0.15(+1.15%) |
Dec 19, 2018 | 13.66 | 13.73 | 13.31 | 13.37 | 160,954 | -0.25(-1.80%) |
Dec 18, 2018 | 13.45 | 13.78 | 13.43 | 13.62 | 205,072 | +0.24(+1.76%) |
Dec 17, 2018 | 13.12 | 13.64 | 13.11 | 13.38 | 140,660 | +0.20(+1.52%) |
Dec 14, 2018 | 13.19 | 13.35 | 13.17 | 13.18 | 135,246 | -0.09(-0.68%) |
Dec 13, 2018 | 13.38 | 13.50 | 13.11 | 13.27 | 103,948 | -0.13(-0.95%) |
Dec 12, 2018 | 13.52 | 13.63 | 13.35 | 13.40 | 119,713 | +0.02(+0.13%) |
Dec 11, 2018 | 13.74 | 13.84 | 13.38 | 13.38 | 118,101 | -0.03(-0.20%) |
Dec 10, 2018 | 13.78 | 13.78 | 13.14 | 13.41 | 172,277 | -0.25(-1.85%) |
Dec 07, 2018 | 14.07 | 14.24 | 13.56 | 13.66 | 205,353 | -0.41(-2.89%) |
Dec 06, 2018 | 13.40 | 14.08 | 13.40 | 14.07 | 294,667 | +0.55(+4.08%) |
Dec 04, 2018 | 14.15 | 14.15 | 13.42 | 13.52 | 141,767 | -0.69(-4.84%) |