Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.15 | 18.16 | 18.13 | 18.15 | 17,362 | -0.14(-0.77%) |
Feb 27, 2019 | 18.16 | 18.29 | 18.16 | 18.29 | 549 | -0.17(-0.92%) |
Feb 26, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 215 | -0.09(-0.49%) |
Feb 25, 2019 | 18.63 | 18.63 | 18.41 | 18.55 | 3,343 | +0.92(+5.21%) |
Feb 22, 2019 | 17.55 | 17.63 | 17.55 | 17.63 | 107 | +0.51(+2.98%) |
Feb 21, 2019 | 17.11 | 17.12 | 17.11 | 17.12 | 1,082 | -0.19(-1.11%) |
Feb 20, 2019 | 17.31 | 17.31 | 17.31 | 17.31 | 3 | +0.05(+0.31%) |
Feb 19, 2019 | 17.31 | 17.32 | 17.26 | 17.26 | 1,164 | +0.50(+2.99%) |
Feb 15, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | -0.12(-0.71%) |
Feb 14, 2019 | 16.88 | 16.88 | 16.88 | 16.88 | 215 | -0.00(-0.02%) |
Feb 13, 2019 | 16.75 | 16.88 | 16.75 | 16.88 | 663 | +0.33(+2.01%) |
Feb 12, 2019 | 16.50 | 16.55 | 16.50 | 16.55 | 214 | +0.11(+0.64%) |
Feb 11, 2019 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.40(+2.50%) |
Feb 08, 2019 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.02(-0.12%) |
Feb 07, 2019 | 16.15 | 16.26 | 16.06 | 16.06 | 1,509 | -0.16(-0.97%) |
Feb 06, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | -0.11(-0.69%) |
Feb 05, 2019 | 16.33 | 16.33 | 16.33 | 16.33 | 2 | +0.11(+0.70%) |
Feb 04, 2019 | 16.26 | 16.26 | 16.20 | 16.22 | 219 | -0.01(-0.07%) |
Feb 01, 2019 | 16.23 | 16.23 | 16.23 | 16.23 | 107 | -0.03(-0.17%) |
Jan 31, 2019 | 16.08 | 16.26 | 16.08 | 16.26 | 415 | +0.20(+1.28%) |
Jan 30, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.16(+0.99%) |
Jan 29, 2019 | 15.89 | 15.89 | 15.89 | 15.89 | 215 | +0.03(+0.18%) |
Jan 28, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 215 | -0.12(-0.75%) |
Jan 25, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 107 | +0.26(+1.65%) |
Jan 24, 2019 | 15.73 | 15.73 | 15.73 | 15.73 | 107 | +0.12(+0.79%) |
Jan 23, 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.14(+0.91%) |
Jan 22, 2019 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | -0.28(-1.80%) |
Jan 18, 2019 | 15.72 | 15.75 | 15.72 | 15.75 | 107 | +0.12(+0.74%) |
Jan 17, 2019 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | -0.05(-0.31%) |
Jan 16, 2019 | 15.60 | 15.68 | 15.60 | 15.68 | 107 | +0.12(+0.76%) |
Jan 15, 2019 | 15.56 | 15.56 | 15.56 | 15.56 | 2 | +0.26(+1.67%) |
Jan 14, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 26 | -0.13(-0.87%) |
Jan 11, 2019 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.16(+1.04%) |
Jan 10, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 1 | -0.06(-0.40%) |
Jan 09, 2019 | 15.35 | 15.35 | 15.34 | 15.34 | 310 | +0.31(+2.08%) |
Jan 08, 2019 | 15.10 | 15.10 | 15.03 | 15.03 | 312 | -0.03(-0.21%) |
Jan 07, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 215 | -0.02(-0.12%) |
Jan 04, 2019 | 14.86 | 15.08 | 14.86 | 15.08 | 323 | +0.61(+4.23%) |
Jan 03, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 26 | -0.16(-1.08%) |
Jan 02, 2019 | 14.62 | 14.62 | 14.62 | 14.62 | 215 | -0.06(-0.44%) |
Dec 31, 2018 | 14.69 | 14.69 | 14.69 | 14.69 | 107 | -0.04(-0.25%) |
Dec 28, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 107 | +0.12(+0.82%) |
Dec 27, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 6 | -0.09(-0.63%) |
Dec 26, 2018 | 14.72 | 14.72 | 14.52 | 14.70 | 3,460 | +0.13(+0.89%) |
Dec 24, 2018 | 14.58 | 14.60 | 14.56 | 14.57 | 4,098 | +0.08(+0.58%) |
Dec 21, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 323 | -0.33(-2.21%) |
Dec 20, 2018 | 14.77 | 14.81 | 14.77 | 14.81 | 107 | -0.04(-0.29%) |
Dec 19, 2018 | 15.06 | 15.09 | 14.65 | 14.86 | 63,617 | -0.36(-2.38%) |
Dec 18, 2018 | 15.24 | 15.24 | 15.22 | 15.22 | 654 | +0.04(+0.24%) |
Dec 17, 2018 | 15.23 | 15.23 | 15.12 | 15.18 | 5,905 | -0.17(-1.08%) |
Dec 14, 2018 | 15.36 | 15.36 | 15.34 | 15.34 | 435 | -0.26(-1.65%) |
Dec 13, 2018 | 15.56 | 15.60 | 15.54 | 15.60 | 661 | +0.16(+1.01%) |
Dec 12, 2018 | 15.45 | 15.45 | 15.45 | 15.45 | 670 | +0.07(+0.48%) |
Dec 11, 2018 | 15.24 | 15.37 | 15.24 | 15.37 | 773 | +0.13(+0.84%) |
Dec 10, 2018 | 15.06 | 15.24 | 14.98 | 15.24 | 1,123 | -0.01(-0.06%) |
Dec 07, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 326 | -0.03(-0.18%) |
Dec 06, 2018 | 15.28 | 15.28 | 15.28 | 15.28 | 136 | -0.34(-2.17%) |
Dec 04, 2018 | 15.67 | 15.67 | 15.62 | 15.62 | 435 | +0.41(+2.72%) |