Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.28 | 14.28 | 14.03 | 14.11 | 206,925 | -0.14(-1.00%) |
Feb 27, 2019 | 14.28 | 14.40 | 14.18 | 14.25 | 168,513 | +0.07(+0.50%) |
Feb 26, 2019 | 14.24 | 14.31 | 14.18 | 14.18 | 119,211 | -0.08(-0.56%) |
Feb 25, 2019 | 14.21 | 14.31 | 14.21 | 14.26 | 138,513 | +0.02(+0.11%) |
Feb 22, 2019 | 14.32 | 14.36 | 14.18 | 14.25 | 143,884 | +0.05(+0.33%) |
Feb 21, 2019 | 14.41 | 14.41 | 14.14 | 14.20 | 237,646 | -0.24(-1.65%) |
Feb 20, 2019 | 14.36 | 14.50 | 14.36 | 14.44 | 183,419 | +0.06(+0.39%) |
Feb 19, 2019 | 14.25 | 14.43 | 14.22 | 14.38 | 257,362 | +0.06(+0.44%) |
Feb 15, 2019 | 14.21 | 14.32 | 14.21 | 14.32 | 197,272 | +0.25(+1.75%) |
Feb 14, 2019 | 13.98 | 14.17 | 13.95 | 14.07 | 211,290 | +0.04(+0.28%) |
Feb 13, 2019 | 13.90 | 14.12 | 13.90 | 14.03 | 429,504 | +0.20(+1.43%) |
Feb 12, 2019 | 13.87 | 13.92 | 13.79 | 13.83 | 222,130 | +0.17(+1.28%) |
Feb 11, 2019 | 13.50 | 13.68 | 13.47 | 13.66 | 143,269 | +0.06(+0.41%) |
Feb 08, 2019 | 13.61 | 13.65 | 13.37 | 13.60 | 211,661 | -0.06(-0.46%) |
Feb 07, 2019 | 13.91 | 13.94 | 13.54 | 13.67 | 347,467 | -0.32(-2.32%) |
Feb 06, 2019 | 14.03 | 14.06 | 13.98 | 13.99 | 188,548 | -0.10(-0.68%) |
Feb 05, 2019 | 14.10 | 14.13 | 14.03 | 14.09 | 271,484 | +0.00(+0.00%) |
Feb 04, 2019 | 13.98 | 14.09 | 13.87 | 14.09 | 264,524 | +0.03(+0.23%) |
Feb 01, 2019 | 13.98 | 14.12 | 13.90 | 14.06 | 527,197 | +0.24(+1.72%) |
Jan 31, 2019 | 13.80 | 13.88 | 13.72 | 13.82 | 149,276 | +0.07(+0.52%) |
Jan 30, 2019 | 13.64 | 13.79 | 13.56 | 13.75 | 210,015 | +0.20(+1.46%) |
Jan 29, 2019 | 13.57 | 13.64 | 13.54 | 13.55 | 133,843 | +0.04(+0.29%) |
Jan 28, 2019 | 13.47 | 13.51 | 13.36 | 13.51 | 268,571 | -0.15(-1.10%) |
Jan 25, 2019 | 13.58 | 13.73 | 13.58 | 13.66 | 119,272 | +0.18(+1.35%) |
Jan 24, 2019 | 13.35 | 13.56 | 13.32 | 13.48 | 122,960 | +0.09(+0.65%) |
Jan 23, 2019 | 13.59 | 13.60 | 13.29 | 13.39 | 201,177 | -0.15(-1.11%) |
Jan 22, 2019 | 13.73 | 13.73 | 13.51 | 13.54 | 359,845 | -0.32(-2.34%) |
Jan 18, 2019 | 13.78 | 13.87 | 13.69 | 13.87 | 255,079 | +0.26(+1.92%) |
Jan 17, 2019 | 13.40 | 13.65 | 13.36 | 13.60 | 436,558 | +0.12(+0.88%) |
Jan 16, 2019 | 13.48 | 13.59 | 13.44 | 13.48 | 278,052 | -0.01(-0.06%) |
Jan 15, 2019 | 13.49 | 13.60 | 13.42 | 13.49 | 133,672 | +0.07(+0.53%) |
Jan 14, 2019 | 13.31 | 13.48 | 13.30 | 13.42 | 165,739 | -0.04(-0.29%) |
Jan 11, 2019 | 13.48 | 13.51 | 13.35 | 13.46 | 170,010 | -0.10(-0.70%) |
Jan 10, 2019 | 13.43 | 13.56 | 13.33 | 13.56 | 230,336 | +0.04(+0.29%) |
Jan 09, 2019 | 13.48 | 13.56 | 13.34 | 13.52 | 364,504 | +0.21(+1.55%) |
Jan 08, 2019 | 13.40 | 13.41 | 13.22 | 13.31 | 315,908 | +0.11(+0.84%) |
Jan 07, 2019 | 13.07 | 13.29 | 12.91 | 13.20 | 301,294 | +0.23(+1.77%) |
Jan 04, 2019 | 12.75 | 12.99 | 12.72 | 12.97 | 304,176 | +0.44(+3.54%) |
Jan 03, 2019 | 12.69 | 12.70 | 12.38 | 12.53 | 209,410 | -0.12(-0.94%) |
Jan 02, 2019 | 12.22 | 12.71 | 12.13 | 12.65 | 454,057 | +0.27(+2.18%) |
Dec 31, 2018 | 12.38 | 12.46 | 12.21 | 12.38 | 1,444,901 | +0.06(+0.51%) |
Dec 28, 2018 | 12.46 | 12.51 | 12.23 | 12.31 | 1,008,073 | -0.11(-0.89%) |
Dec 27, 2018 | 12.14 | 12.42 | 11.92 | 12.42 | 1,159,666 | +0.09(+0.71%) |
Dec 26, 2018 | 11.71 | 12.34 | 11.50 | 12.34 | 1,201,961 | +0.74(+6.43%) |
Dec 24, 2018 | 11.93 | 11.97 | 11.59 | 11.59 | 1,366,648 | -0.49(-4.07%) |
Dec 21, 2018 | 12.26 | 12.41 | 12.00 | 12.08 | 878,198 | -0.16(-1.27%) |
Dec 20, 2018 | 12.44 | 12.63 | 12.16 | 12.24 | 790,705 | -0.36(-2.87%) |
Dec 19, 2018 | 12.81 | 13.02 | 12.50 | 12.60 | 895,955 | -0.16(-1.23%) |
Dec 18, 2018 | 13.06 | 13.08 | 12.69 | 12.76 | 1,929,615 | -0.31(-2.41%) |
Dec 17, 2018 | 13.28 | 13.40 | 12.98 | 13.07 | 1,458,533 | -0.25(-1.89%) |
Dec 14, 2018 | 13.57 | 13.63 | 13.27 | 13.32 | 277,101 | -0.36(-2.64%) |
Dec 13, 2018 | 13.62 | 13.75 | 13.55 | 13.68 | 263,807 | +0.04(+0.29%) |
Dec 12, 2018 | 13.78 | 13.90 | 13.64 | 13.64 | 224,340 | +0.06(+0.46%) |
Dec 11, 2018 | 13.80 | 13.82 | 13.44 | 13.58 | 2,259,494 | +0.01(+0.06%) |
Dec 10, 2018 | 13.71 | 13.83 | 13.28 | 13.57 | 1,033,419 | -0.26(-1.88%) |
Dec 07, 2018 | 14.15 | 14.38 | 13.80 | 13.83 | 266,159 | -0.07(-0.51%) |
Dec 06, 2018 | 13.90 | 13.90 | 13.61 | 13.90 | 1,946,182 | -0.29(-2.05%) |
Dec 04, 2018 | 14.64 | 14.67 | 14.17 | 14.20 | 277,610 | -0.42(-2.90%) |