Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.26 | 16.30 | 16.21 | 16.24 | 557,077 | -0.12(-0.72%) |
Feb 27, 2019 | 16.38 | 16.38 | 16.27 | 16.35 | 654,856 | -0.06(-0.39%) |
Feb 26, 2019 | 16.38 | 16.47 | 16.33 | 16.42 | 452,400 | -0.22(-1.31%) |
Feb 25, 2019 | 16.61 | 16.65 | 16.52 | 16.64 | 909,128 | +0.99(+6.30%) |
Feb 22, 2019 | 15.58 | 15.68 | 15.58 | 15.65 | 414,676 | +0.39(+2.55%) |
Feb 21, 2019 | 15.36 | 15.36 | 15.24 | 15.26 | 208,687 | -0.15(-1.00%) |
Feb 20, 2019 | 15.37 | 15.46 | 15.35 | 15.42 | 242,935 | +0.12(+0.80%) |
Feb 19, 2019 | 15.13 | 15.33 | 15.12 | 15.29 | 264,489 | +0.37(+2.46%) |
Feb 15, 2019 | 14.82 | 14.93 | 14.82 | 14.93 | 254,737 | -0.07(-0.46%) |
Feb 14, 2019 | 15.00 | 15.03 | 14.91 | 15.00 | 248,343 | +0.01(+0.04%) |
Feb 13, 2019 | 15.03 | 15.08 | 14.95 | 14.99 | 1,054,608 | +0.28(+1.88%) |
Feb 12, 2019 | 14.65 | 14.75 | 14.65 | 14.71 | 252,537 | +0.10(+0.66%) |
Feb 11, 2019 | 14.62 | 14.64 | 14.59 | 14.62 | 168,714 | +0.37(+2.62%) |
Feb 08, 2019 | 14.25 | 14.27 | 14.19 | 14.24 | 129,715 | -0.10(-0.67%) |
Feb 07, 2019 | 14.44 | 14.44 | 14.28 | 14.34 | 159,435 | -0.13(-0.92%) |
Feb 06, 2019 | 14.60 | 14.60 | 14.46 | 14.47 | 246,292 | -0.09(-0.59%) |
Feb 05, 2019 | 14.45 | 14.58 | 14.45 | 14.56 | 158,472 | +0.15(+1.07%) |
Feb 04, 2019 | 14.38 | 14.43 | 14.38 | 14.40 | 168,155 | -0.02(-0.11%) |
Feb 01, 2019 | 14.46 | 14.46 | 14.41 | 14.42 | 67,016 | -0.07(-0.48%) |
Jan 31, 2019 | 14.30 | 14.49 | 14.30 | 14.49 | 110,901 | +0.22(+1.57%) |
Jan 30, 2019 | 14.17 | 14.30 | 14.15 | 14.27 | 264,257 | +0.11(+0.75%) |
Jan 29, 2019 | 14.19 | 14.22 | 14.14 | 14.16 | 103,359 | +0.05(+0.38%) |
Jan 28, 2019 | 14.14 | 14.14 | 14.04 | 14.11 | 478,478 | -0.15(-1.08%) |
Jan 25, 2019 | 14.19 | 14.27 | 14.19 | 14.26 | 194,103 | +0.25(+1.79%) |
Jan 24, 2019 | 13.91 | 14.02 | 13.91 | 14.01 | 50,673 | +0.14(+1.00%) |
Jan 23, 2019 | 13.85 | 13.91 | 13.85 | 13.87 | 66,840 | +0.10(+0.70%) |
Jan 22, 2019 | 13.83 | 13.85 | 13.71 | 13.78 | 85,651 | -0.27(-1.90%) |
Jan 18, 2019 | 14.04 | 14.11 | 14.02 | 14.04 | 360,236 | +0.10(+0.69%) |
Jan 17, 2019 | 13.79 | 13.98 | 13.79 | 13.95 | 383,951 | +0.00(+0.00%) |
Jan 16, 2019 | 13.89 | 13.97 | 13.89 | 13.95 | 148,250 | +0.13(+0.92%) |
Jan 15, 2019 | 13.76 | 13.83 | 13.76 | 13.82 | 95,030 | +0.26(+1.93%) |
Jan 14, 2019 | 13.53 | 13.61 | 13.53 | 13.56 | 147,171 | -0.14(-1.01%) |
Jan 11, 2019 | 13.65 | 13.71 | 13.63 | 13.70 | 55,753 | +0.07(+0.51%) |
Jan 10, 2019 | 13.59 | 13.65 | 13.56 | 13.63 | 115,932 | -0.01(-0.08%) |
Jan 09, 2019 | 13.47 | 13.67 | 13.47 | 13.64 | 746,572 | +0.29(+2.15%) |
Jan 08, 2019 | 13.41 | 13.41 | 13.34 | 13.35 | 133,772 | -0.04(-0.28%) |
Jan 07, 2019 | 13.30 | 13.41 | 13.28 | 13.39 | 128,528 | -0.03(-0.20%) |
Jan 04, 2019 | 13.20 | 13.43 | 13.20 | 13.41 | 191,475 | +0.52(+4.05%) |
Jan 03, 2019 | 12.91 | 12.93 | 12.87 | 12.89 | 704,921 | -0.09(-0.70%) |
Jan 02, 2019 | 12.85 | 12.98 | 12.85 | 12.98 | 109,238 | -0.05(-0.37%) |
Dec 31, 2018 | 13.07 | 13.12 | 12.99 | 13.03 | 203,302 | -0.03(-0.20%) |
Dec 28, 2018 | 13.07 | 13.12 | 13.02 | 13.06 | 220,196 | +0.12(+0.91%) |
Dec 27, 2018 | 12.82 | 12.96 | 12.77 | 12.94 | 216,560 | -0.13(-0.98%) |
Dec 26, 2018 | 12.91 | 13.07 | 12.88 | 13.07 | 214,503 | +0.14(+1.08%) |
Dec 24, 2018 | 12.89 | 13.05 | 12.86 | 12.93 | 139,129 | +0.07(+0.52%) |
Dec 21, 2018 | 12.97 | 13.02 | 12.86 | 12.86 | 255,071 | -0.30(-2.30%) |
Dec 20, 2018 | 13.23 | 13.24 | 13.11 | 13.16 | 166,704 | -0.07(-0.54%) |
Dec 19, 2018 | 13.37 | 13.43 | 13.16 | 13.24 | 2,694,014 | -0.25(-1.86%) |
Dec 18, 2018 | 13.43 | 13.53 | 13.43 | 13.49 | 191,359 | +0.10(+0.77%) |
Dec 17, 2018 | 13.45 | 13.51 | 13.36 | 13.38 | 323,476 | -0.22(-1.58%) |
Dec 14, 2018 | 13.57 | 13.64 | 13.56 | 13.60 | 234,611 | -0.18(-1.30%) |
Dec 13, 2018 | 13.77 | 13.81 | 13.75 | 13.78 | 121,021 | +0.13(+0.94%) |
Dec 12, 2018 | 13.68 | 13.73 | 13.64 | 13.65 | 225,635 | +0.09(+0.64%) |
Dec 11, 2018 | 13.57 | 13.61 | 13.49 | 13.56 | 213,525 | +0.12(+0.88%) |
Dec 10, 2018 | 13.39 | 13.46 | 13.30 | 13.45 | 292,437 | -0.07(-0.53%) |
Dec 07, 2018 | 13.65 | 13.67 | 13.46 | 13.52 | 115,941 | -0.16(-1.20%) |
Dec 06, 2018 | 13.51 | 13.68 | 13.50 | 13.68 | 108,117 | -0.21(-1.51%) |
Dec 04, 2018 | 14.05 | 14.09 | 13.84 | 13.89 | 179,855 | -0.12(-0.88%) |