Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.97 | 13.98 | 13.94 | 13.98 | 592,144 | +0.02(+0.17%) |
Feb 27, 2019 | 13.95 | 13.97 | 13.94 | 13.96 | 257,268 | +0.01(+0.06%) |
Feb 26, 2019 | 13.94 | 13.96 | 13.94 | 13.95 | 550,875 | +0.03(+0.23%) |
Feb 25, 2019 | 13.95 | 13.95 | 13.91 | 13.92 | 610,951 | -0.02(-0.17%) |
Feb 22, 2019 | 13.94 | 13.95 | 13.94 | 13.94 | 149,243 | +0.00(+0.00%) |
Feb 21, 2019 | 13.94 | 13.95 | 13.94 | 13.94 | 183,537 | -0.01(-0.06%) |
Feb 20, 2019 | 13.95 | 13.97 | 13.94 | 13.95 | 306,540 | +0.00(+0.00%) |
Feb 19, 2019 | 13.94 | 13.95 | 13.93 | 13.95 | 206,215 | +0.00(+0.00%) |
Feb 15, 2019 | 13.95 | 13.96 | 13.93 | 13.95 | 224,309 | +0.00(+0.00%) |
Feb 14, 2019 | 13.92 | 13.96 | 13.92 | 13.95 | 95,959 | +0.02(+0.11%) |
Feb 13, 2019 | 13.92 | 13.94 | 13.91 | 13.94 | 107,146 | +0.02(+0.11%) |
Feb 12, 2019 | 13.93 | 13.96 | 13.90 | 13.92 | 330,928 | +0.00(+0.00%) |
Feb 11, 2019 | 13.95 | 13.95 | 13.91 | 13.92 | 648,188 | -0.02(-0.17%) |
Feb 08, 2019 | 13.94 | 13.95 | 13.93 | 13.94 | 114,949 | +0.01(+0.06%) |
Feb 07, 2019 | 13.92 | 13.97 | 13.92 | 13.94 | 252,753 | +0.01(+0.06%) |
Feb 06, 2019 | 13.91 | 14.08 | 13.91 | 13.93 | 421,801 | +0.01(+0.06%) |
Feb 05, 2019 | 13.92 | 13.94 | 13.91 | 13.92 | 665,335 | +0.01(+0.06%) |
Feb 04, 2019 | 13.94 | 13.94 | 13.90 | 13.91 | 427,929 | -0.01(-0.06%) |
Feb 01, 2019 | 13.95 | 13.95 | 13.90 | 13.92 | 104,407 | -0.04(-0.28%) |
Jan 31, 2019 | 13.90 | 13.96 | 13.90 | 13.96 | 491,899 | +0.06(+0.40%) |
Jan 30, 2019 | 13.90 | 13.99 | 13.90 | 13.90 | 340,901 | +0.00(+0.00%) |
Jan 29, 2019 | 13.91 | 13.91 | 13.90 | 13.90 | 103,561 | -0.01(-0.06%) |
Jan 28, 2019 | 13.89 | 13.91 | 13.89 | 13.91 | 251,806 | +0.01(+0.06%) |
Jan 25, 2019 | 13.92 | 13.92 | 13.89 | 13.90 | 229,263 | +0.00(+0.00%) |
Jan 24, 2019 | 13.88 | 13.90 | 13.87 | 13.90 | 1,295,646 | +0.02(+0.17%) |
Jan 23, 2019 | 13.87 | 13.88 | 13.86 | 13.88 | 816,126 | +0.01(+0.06%) |
Jan 22, 2019 | 13.86 | 13.88 | 13.86 | 13.87 | 312,676 | +0.02(+0.11%) |
Jan 18, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 234,852 | +0.00(+0.00%) |
Jan 17, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 161,109 | +0.00(+0.00%) |
Jan 16, 2019 | 13.86 | 13.87 | 13.85 | 13.86 | 164,516 | -0.01(-0.06%) |
Jan 15, 2019 | 13.86 | 13.87 | 13.84 | 13.86 | 387,139 | +0.01(+0.06%) |
Jan 14, 2019 | 13.85 | 13.87 | 13.84 | 13.86 | 673,440 | +0.01(+0.06%) |
Jan 11, 2019 | 13.84 | 13.86 | 13.82 | 13.85 | 488,883 | +0.02(+0.11%) |
Jan 10, 2019 | 13.82 | 13.86 | 13.82 | 13.83 | 557,041 | +0.00(+0.00%) |
Jan 09, 2019 | 13.83 | 13.85 | 13.81 | 13.83 | 782,145 | +0.02(+0.17%) |
Jan 08, 2019 | 13.87 | 13.87 | 13.77 | 13.81 | 1,094,377 | -0.07(-0.51%) |
Jan 07, 2019 | 13.88 | 13.88 | 13.84 | 13.88 | 462,576 | +0.00(+0.00%) |
Jan 04, 2019 | 13.87 | 13.89 | 13.85 | 13.88 | 1,977,255 | +0.02(+0.17%) |
Jan 03, 2019 | 13.87 | 13.88 | 13.82 | 13.86 | 725,378 | -0.05(-0.34%) |
Jan 02, 2019 | 13.78 | 13.93 | 13.78 | 13.90 | 520,176 | +0.12(+0.86%) |
Dec 31, 2018 | 13.78 | 13.79 | 13.75 | 13.79 | 414,071 | +0.01(+0.06%) |
Dec 28, 2018 | 13.78 | 13.79 | 13.75 | 13.78 | 449,382 | -0.04(-0.29%) |
Dec 27, 2018 | 13.76 | 13.82 | 13.74 | 13.82 | 470,465 | +0.05(+0.34%) |
Dec 26, 2018 | 13.75 | 13.79 | 13.74 | 13.77 | 544,948 | +0.04(+0.29%) |
Dec 24, 2018 | 13.74 | 13.79 | 13.73 | 13.73 | 223,547 | -0.02(-0.11%) |
Dec 21, 2018 | 13.79 | 13.79 | 13.68 | 13.75 | 1,369,992 | -0.02(-0.17%) |
Dec 20, 2018 | 13.82 | 13.82 | 13.77 | 13.77 | 1,341,776 | -0.04(-0.29%) |
Dec 19, 2018 | 13.82 | 13.90 | 13.77 | 13.81 | 6,469,938 | +1.50(+12.15%) |
Dec 18, 2018 | 11.92 | 12.39 | 11.72 | 12.31 | 100,592 | +0.54(+4.54%) |
Dec 17, 2018 | 11.33 | 12.19 | 11.14 | 11.78 | 102,785 | +0.22(+1.91%) |
Dec 14, 2018 | 10.23 | 12.39 | 10.08 | 11.56 | 183,664 | +1.62(+16.32%) |
Dec 13, 2018 | 10.31 | 10.45 | 9.526 | 9.936 | 77,075 | -0.43(-4.10%) |
Dec 12, 2018 | 10.43 | 10.54 | 10.18 | 10.36 | 74,667 | +0.11(+1.08%) |
Dec 11, 2018 | 10.73 | 10.73 | 10.01 | 10.25 | 42,588 | -0.24(-2.25%) |
Dec 10, 2018 | 10.81 | 11.04 | 10.42 | 10.49 | 32,696 | -0.26(-2.42%) |
Dec 07, 2018 | 10.61 | 10.97 | 10.61 | 10.75 | 39,755 | +0.14(+1.34%) |
Dec 06, 2018 | 10.47 | 10.71 | 10.33 | 10.61 | 46,682 | -0.11(-1.03%) |
Dec 04, 2018 | 10.79 | 11.08 | 10.53 | 10.72 | 53,981 | -0.20(-1.87%) |