Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.01 | 16.19 | 15.99 | 16.11 | 18,016 | -0.01(-0.06%) |
Feb 27, 2019 | 16.14 | 16.14 | 16.00 | 16.12 | 6,467 | +0.00(+0.00%) |
Feb 26, 2019 | 16.00 | 16.30 | 16.00 | 16.12 | 22,316 | +0.14(+0.88%) |
Feb 25, 2019 | 16.13 | 16.34 | 15.98 | 15.98 | 31,713 | -0.25(-1.54%) |
Feb 22, 2019 | 16.12 | 16.24 | 15.99 | 16.23 | 14,000 | +0.18(+1.12%) |
Feb 21, 2019 | 16.00 | 16.39 | 16.00 | 16.05 | 18,439 | -0.08(-0.50%) |
Feb 20, 2019 | 16.16 | 16.42 | 16.08 | 16.13 | 19,429 | -0.12(-0.74%) |
Feb 19, 2019 | 16.26 | 16.38 | 16.12 | 16.25 | 27,414 | -0.03(-0.18%) |
Feb 15, 2019 | 16.23 | 16.35 | 16.12 | 16.28 | 34,600 | +0.08(+0.49%) |
Feb 14, 2019 | 16.25 | 16.25 | 16.07 | 16.20 | 44,894 | -0.07(-0.43%) |
Feb 13, 2019 | 16.10 | 16.28 | 16.05 | 16.27 | 19,170 | +0.21(+1.31%) |
Feb 12, 2019 | 16.19 | 16.19 | 15.98 | 16.06 | 11,913 | -0.04(-0.25%) |
Feb 11, 2019 | 16.17 | 16.19 | 15.99 | 16.10 | 16,260 | -0.05(-0.31%) |
Feb 08, 2019 | 16.09 | 16.21 | 15.99 | 16.15 | 19,100 | +0.12(+0.75%) |
Feb 07, 2019 | 16.72 | 16.72 | 15.98 | 16.03 | 19,240 | -0.18(-1.11%) |
Feb 06, 2019 | 16.15 | 16.22 | 16.15 | 16.21 | 15,551 | +0.05(+0.31%) |
Feb 05, 2019 | 16.15 | 16.64 | 15.98 | 16.16 | 31,696 | +0.05(+0.31%) |
Feb 04, 2019 | 16.08 | 16.17 | 15.85 | 16.11 | 26,801 | +0.10(+0.62%) |
Feb 01, 2019 | 15.93 | 16.06 | 15.92 | 16.01 | 32,900 | +0.21(+1.33%) |
Jan 31, 2019 | 15.81 | 15.83 | 15.73 | 15.80 | 12,286 | +0.03(+0.19%) |
Jan 30, 2019 | 15.78 | 15.85 | 15.69 | 15.77 | 20,153 | +0.01(+0.06%) |
Jan 29, 2019 | 15.90 | 15.90 | 15.69 | 15.76 | 16,474 | +0.06(+0.38%) |
Jan 28, 2019 | 15.63 | 15.75 | 15.50 | 15.70 | 15,876 | -0.06(-0.38%) |
Jan 25, 2019 | 15.81 | 15.81 | 15.53 | 15.76 | 80,300 | +0.08(+0.51%) |
Jan 24, 2019 | 15.75 | 15.88 | 15.50 | 15.68 | 39,232 | +0.18(+1.16%) |
Jan 23, 2019 | 15.30 | 15.97 | 15.30 | 15.50 | 31,332 | -0.16(-1.02%) |
Jan 22, 2019 | 15.74 | 15.99 | 15.52 | 15.66 | 31,472 | -0.07(-0.45%) |
Jan 18, 2019 | 15.63 | 15.75 | 15.47 | 15.73 | 29,400 | +0.14(+0.90%) |
Jan 17, 2019 | 15.61 | 15.69 | 15.47 | 15.59 | 36,650 | -0.05(-0.32%) |
Jan 16, 2019 | 15.50 | 15.68 | 15.45 | 15.64 | 21,391 | +0.02(+0.13%) |
Jan 15, 2019 | 15.55 | 15.63 | 15.41 | 15.62 | 19,917 | +0.11(+0.71%) |
Jan 14, 2019 | 15.68 | 15.76 | 15.21 | 15.51 | 29,020 | -0.01(-0.06%) |
Jan 11, 2019 | 15.35 | 15.55 | 15.26 | 15.52 | 54,900 | +0.12(+0.78%) |
Jan 10, 2019 | 15.21 | 15.40 | 15.21 | 15.40 | 16,454 | -0.01(-0.06%) |
Jan 09, 2019 | 15.30 | 15.41 | 15.30 | 15.41 | 23,417 | +0.10(+0.65%) |
Jan 08, 2019 | 15.09 | 15.33 | 15.07 | 15.31 | 86,638 | +0.30(+2.00%) |
Jan 07, 2019 | 15.00 | 15.28 | 14.84 | 15.01 | 59,049 | -0.01(-0.07%) |
Jan 04, 2019 | 14.47 | 15.05 | 14.33 | 15.02 | 71,500 | +0.66(+4.60%) |
Jan 03, 2019 | 14.58 | 14.58 | 14.27 | 14.36 | 54,439 | -0.23(-1.58%) |
Jan 02, 2019 | 14.43 | 14.59 | 14.26 | 14.59 | 18,882 | +0.05(+0.34%) |
Dec 31, 2018 | 14.57 | 14.67 | 14.49 | 14.54 | 70,300 | -0.02(-0.14%) |
Dec 28, 2018 | 14.64 | 14.80 | 14.45 | 14.56 | 23,100 | -0.03(-0.21%) |
Dec 27, 2018 | 14.43 | 14.82 | 14.42 | 14.59 | 34,809 | +0.06(+0.41%) |
Dec 26, 2018 | 14.31 | 15.47 | 14.15 | 14.53 | 34,786 | +0.22(+1.54%) |
Dec 24, 2018 | 14.86 | 14.86 | 14.31 | 14.31 | 29,000 | -0.57(-3.83%) |
Dec 21, 2018 | 15.18 | 15.18 | 14.78 | 14.88 | 120,600 | -0.30(-1.98%) |
Dec 20, 2018 | 15.26 | 15.33 | 14.97 | 15.18 | 51,769 | +0.04(+0.26%) |
Dec 19, 2018 | 15.24 | 15.36 | 15.03 | 15.14 | 63,323 | -0.11(-0.72%) |
Dec 18, 2018 | 15.26 | 15.37 | 15.11 | 15.25 | 54,131 | -0.05(-0.33%) |
Dec 17, 2018 | 15.25 | 15.55 | 15.16 | 15.30 | 221,331 | +0.05(+0.33%) |
Dec 14, 2018 | 15.25 | 15.40 | 15.20 | 15.25 | 77,100 | +0.00(+0.00%) |
Dec 13, 2018 | 15.33 | 15.50 | 15.15 | 15.25 | 38,164 | -0.07(-0.46%) |
Dec 12, 2018 | 15.36 | 15.41 | 15.20 | 15.32 | 56,390 | +0.06(+0.39%) |
Dec 11, 2018 | 15.26 | 15.34 | 15.17 | 15.26 | 63,439 | +0.08(+0.53%) |
Dec 10, 2018 | 15.19 | 15.26 | 15.10 | 15.18 | 45,761 | +0.00(+0.00%) |
Dec 07, 2018 | 15.24 | 15.28 | 15.05 | 15.18 | 33,500 | -0.01(-0.07%) |
Dec 06, 2018 | 14.85 | 15.24 | 14.85 | 15.19 | 104,392 | +0.28(+1.88%) |
Dec 04, 2018 | 15.09 | 15.30 | 14.85 | 14.91 | 49,900 | -0.18(-1.19%) |