Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.06 | 15.06 | 15.03 | 15.06 | 448,728 | +0.01(+0.05%) |
Feb 27, 2019 | 15.05 | 15.06 | 15.04 | 15.05 | 108,288 | -0.02(-0.11%) |
Feb 26, 2019 | 15.06 | 15.07 | 15.05 | 15.06 | 149,106 | +0.00(+0.00%) |
Feb 25, 2019 | 15.07 | 15.07 | 15.04 | 15.06 | 368,392 | +0.02(+0.11%) |
Feb 22, 2019 | 15.03 | 15.06 | 15.03 | 15.05 | 374,650 | +0.03(+0.22%) |
Feb 21, 2019 | 15.01 | 15.03 | 15.00 | 15.01 | 321,844 | -0.01(-0.05%) |
Feb 20, 2019 | 15.02 | 15.03 | 15.00 | 15.02 | 219,803 | -0.01(-0.05%) |
Feb 19, 2019 | 15.00 | 15.04 | 15.00 | 15.03 | 275,959 | +0.01(+0.07%) |
Feb 15, 2019 | 14.97 | 15.02 | 14.97 | 15.02 | 266,705 | +0.06(+0.43%) |
Feb 14, 2019 | 14.94 | 14.98 | 14.92 | 14.96 | 240,747 | -0.02(-0.11%) |
Feb 13, 2019 | 14.98 | 14.98 | 14.95 | 14.97 | 1,199,287 | -0.01(-0.05%) |
Feb 12, 2019 | 14.94 | 14.98 | 14.94 | 14.98 | 694,372 | +0.05(+0.32%) |
Feb 11, 2019 | 14.93 | 14.93 | 14.90 | 14.93 | 711,201 | +0.02(+0.16%) |
Feb 08, 2019 | 14.91 | 14.92 | 14.89 | 14.91 | 407,604 | -0.02(-0.11%) |
Feb 07, 2019 | 14.93 | 14.93 | 14.88 | 14.92 | 1,123,427 | -0.04(-0.27%) |
Feb 06, 2019 | 14.98 | 14.98 | 14.95 | 14.96 | 161,965 | -0.02(-0.16%) |
Feb 05, 2019 | 14.92 | 14.99 | 14.91 | 14.99 | 267,210 | +0.07(+0.49%) |
Feb 04, 2019 | 14.89 | 14.93 | 14.87 | 14.91 | 3,568,555 | +0.03(+0.22%) |
Feb 01, 2019 | 14.89 | 14.89 | 14.85 | 14.88 | 1,512,652 | -0.02(-0.11%) |
Jan 31, 2019 | 14.85 | 14.91 | 14.84 | 14.90 | 470,691 | +0.06(+0.38%) |
Jan 30, 2019 | 14.77 | 14.86 | 14.75 | 14.84 | 1,551,656 | +0.07(+0.49%) |
Jan 29, 2019 | 14.77 | 14.77 | 14.72 | 14.77 | 466,375 | +0.02(+0.11%) |
Jan 28, 2019 | 14.74 | 14.76 | 14.72 | 14.75 | 464,262 | -0.02(-0.11%) |
Jan 25, 2019 | 14.75 | 14.77 | 14.75 | 14.77 | 348,597 | +0.02(+0.16%) |
Jan 24, 2019 | 14.70 | 14.74 | 14.70 | 14.74 | 398,408 | +0.04(+0.27%) |
Jan 23, 2019 | 14.70 | 14.71 | 14.67 | 14.70 | 577,321 | +0.01(+0.06%) |
Jan 22, 2019 | 14.73 | 14.73 | 14.68 | 14.70 | 421,675 | -0.04(-0.30%) |
Jan 18, 2019 | 14.72 | 14.75 | 14.72 | 14.74 | 559,148 | +0.02(+0.16%) |
Jan 17, 2019 | 14.66 | 14.72 | 14.66 | 14.72 | 177,712 | +0.03(+0.22%) |
Jan 16, 2019 | 14.67 | 14.68 | 14.65 | 14.68 | 130,754 | +0.02(+0.17%) |
Jan 15, 2019 | 14.63 | 14.66 | 14.61 | 14.66 | 366,154 | +0.06(+0.44%) |
Jan 14, 2019 | 14.62 | 14.62 | 14.58 | 14.60 | 250,577 | -0.05(-0.33%) |
Jan 11, 2019 | 14.62 | 14.64 | 14.61 | 14.64 | 362,006 | -0.01(-0.05%) |
Jan 10, 2019 | 14.59 | 14.66 | 14.55 | 14.65 | 704,650 | +0.06(+0.44%) |
Jan 09, 2019 | 14.59 | 14.62 | 14.58 | 14.59 | 361,033 | +0.04(+0.28%) |
Jan 08, 2019 | 14.52 | 14.56 | 14.50 | 14.55 | 526,653 | +0.06(+0.44%) |
Jan 07, 2019 | 14.41 | 14.50 | 14.41 | 14.48 | 842,196 | +0.11(+0.78%) |
Jan 04, 2019 | 14.30 | 14.42 | 14.30 | 14.37 | 13,031,118 | +0.14(+1.02%) |
Jan 03, 2019 | 14.20 | 14.26 | 14.20 | 14.23 | 425,709 | +0.00(+0.00%) |
Jan 02, 2019 | 14.21 | 14.23 | 14.18 | 14.23 | 1,526,215 | -0.01(-0.06%) |
Dec 31, 2018 | 14.25 | 14.27 | 14.23 | 14.23 | 788,692 | +0.02(+0.11%) |
Dec 28, 2018 | 14.23 | 14.27 | 14.19 | 14.22 | 514,456 | -0.01(-0.06%) |
Dec 27, 2018 | 14.14 | 14.24 | 14.13 | 14.23 | 1,163,707 | +0.02(+0.11%) |
Dec 26, 2018 | 14.12 | 14.22 | 14.06 | 14.21 | 1,237,876 | +0.12(+0.86%) |
Dec 24, 2018 | 14.17 | 14.17 | 14.06 | 14.09 | 398,753 | -0.06(-0.43%) |
Dec 21, 2018 | 14.17 | 14.23 | 14.13 | 14.15 | 603,132 | -0.04(-0.28%) |
Dec 20, 2018 | 14.30 | 14.30 | 14.15 | 14.19 | 1,260,609 | -0.10(-0.73%) |
Dec 19, 2018 | 14.42 | 14.42 | 14.29 | 14.29 | 607,976 | -0.11(-0.78%) |
Dec 18, 2018 | 14.45 | 14.45 | 14.37 | 14.41 | 756,153 | -0.02(-0.11%) |
Dec 17, 2018 | 14.49 | 14.49 | 14.41 | 14.42 | 540,946 | -0.06(-0.39%) |
Dec 14, 2018 | 14.50 | 14.50 | 14.48 | 14.48 | 186,125 | -0.02(-0.17%) |
Dec 13, 2018 | 14.53 | 14.53 | 14.49 | 14.50 | 196,434 | +0.02(+0.11%) |
Dec 12, 2018 | 14.49 | 14.51 | 14.48 | 14.49 | 690,409 | +0.02(+0.17%) |
Dec 11, 2018 | 14.45 | 14.48 | 14.45 | 14.46 | 557,323 | +0.02(+0.17%) |
Dec 10, 2018 | 14.42 | 14.44 | 14.40 | 14.44 | 800,173 | +0.02(+0.17%) |
Dec 07, 2018 | 14.47 | 14.49 | 14.41 | 14.41 | 211,059 | -0.04(-0.28%) |
Dec 06, 2018 | 14.43 | 14.46 | 14.40 | 14.45 | 499,359 | -0.01(-0.06%) |
Dec 04, 2018 | 14.51 | 14.53 | 14.46 | 14.46 | 719,445 | -0.06(-0.44%) |