Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.38 | 14.50 | 14.25 | 14.29 | 7,189 | -0.25(-1.74%) |
Feb 27, 2019 | 14.21 | 14.63 | 14.17 | 14.55 | 20,388 | +0.17(+1.17%) |
Feb 26, 2019 | 14.46 | 14.63 | 14.34 | 14.38 | 12,984 | -0.04(-0.29%) |
Feb 25, 2019 | 13.96 | 14.51 | 13.96 | 14.42 | 18,071 | +0.46(+3.32%) |
Feb 22, 2019 | 13.96 | 14.17 | 13.87 | 13.96 | 10,506 | -0.08(-0.60%) |
Feb 21, 2019 | 13.96 | 14.17 | 13.87 | 14.04 | 10,968 | +0.08(+0.60%) |
Feb 20, 2019 | 14.08 | 14.34 | 13.91 | 13.96 | 25,168 | -0.13(-0.90%) |
Feb 19, 2019 | 14.34 | 14.55 | 14.08 | 14.08 | 15,638 | -0.25(-1.76%) |
Feb 15, 2019 | 13.96 | 14.55 | 13.96 | 14.34 | 20,348 | -0.25(-1.73%) |
Feb 14, 2019 | 14.34 | 14.63 | 14.34 | 14.59 | 47,725 | +0.25(+1.76%) |
Feb 13, 2019 | 13.91 | 14.34 | 13.87 | 14.34 | 19,571 | +0.42(+3.03%) |
Feb 12, 2019 | 13.66 | 13.91 | 13.58 | 13.91 | 16,182 | +0.34(+2.48%) |
Feb 11, 2019 | 12.99 | 13.75 | 12.95 | 13.58 | 19,494 | +0.59(+4.55%) |
Feb 08, 2019 | 13.20 | 13.32 | 12.90 | 12.99 | 10,553 | -0.17(-1.28%) |
Feb 07, 2019 | 13.32 | 13.45 | 12.99 | 13.16 | 15,701 | -0.30(-2.19%) |
Feb 06, 2019 | 13.70 | 13.87 | 13.45 | 13.45 | 16,814 | -0.25(-1.85%) |
Feb 05, 2019 | 13.75 | 13.91 | 13.49 | 13.70 | 14,202 | +0.13(+0.93%) |
Feb 04, 2019 | 13.70 | 13.79 | 13.47 | 13.58 | 7,047 | -0.21(-1.53%) |
Feb 01, 2019 | 13.62 | 13.79 | 13.41 | 13.79 | 62,419 | +0.21(+1.55%) |
Jan 31, 2019 | 13.66 | 13.79 | 13.32 | 13.58 | 16,511 | +0.00(+0.00%) |
Jan 30, 2019 | 13.66 | 13.75 | 13.37 | 13.58 | 12,691 | -0.04(-0.31%) |
Jan 29, 2019 | 14.55 | 14.72 | 13.37 | 13.62 | 41,455 | -0.93(-6.38%) |
Jan 28, 2019 | 14.34 | 14.59 | 14.00 | 14.55 | 31,034 | +0.17(+1.17%) |
Jan 25, 2019 | 14.38 | 14.67 | 14.29 | 14.38 | 10,174 | +0.00(+0.00%) |
Jan 24, 2019 | 13.87 | 14.40 | 13.41 | 14.38 | 39,234 | +0.46(+3.33%) |
Jan 23, 2019 | 13.75 | 13.91 | 13.24 | 13.91 | 28,346 | +0.00(+0.00%) |
Jan 22, 2019 | 13.96 | 14.34 | 13.70 | 13.91 | 37,522 | -0.38(-2.65%) |
Jan 18, 2019 | 13.66 | 14.34 | 13.54 | 14.29 | 36,759 | +0.76(+5.61%) |
Jan 17, 2019 | 13.54 | 13.70 | 13.16 | 13.54 | 27,187 | -0.13(-0.93%) |
Jan 16, 2019 | 13.03 | 13.91 | 12.99 | 13.66 | 49,380 | +0.67(+5.20%) |
Jan 15, 2019 | 12.99 | 13.11 | 12.95 | 12.99 | 8,332 | +0.00(+0.00%) |
Jan 14, 2019 | 12.99 | 13.11 | 12.95 | 12.99 | 14,817 | -0.04(-0.32%) |
Jan 11, 2019 | 13.07 | 13.16 | 12.90 | 13.03 | 20,846 | -0.08(-0.64%) |
Jan 10, 2019 | 13.24 | 13.32 | 13.03 | 13.11 | 22,929 | -0.21(-1.58%) |
Jan 09, 2019 | 13.28 | 13.41 | 13.16 | 13.32 | 24,257 | +0.13(+0.96%) |
Jan 08, 2019 | 13.28 | 13.49 | 13.07 | 13.20 | 23,148 | +0.13(+0.97%) |
Jan 07, 2019 | 12.31 | 13.20 | 12.31 | 13.07 | 44,464 | +0.72(+5.80%) |
Jan 04, 2019 | 11.85 | 12.44 | 11.85 | 12.35 | 28,624 | +0.59(+5.02%) |
Jan 03, 2019 | 11.60 | 11.89 | 11.43 | 11.76 | 20,621 | +0.04(+0.36%) |
Jan 02, 2019 | 11.09 | 11.81 | 10.88 | 11.72 | 23,900 | +0.51(+4.51%) |
Dec 31, 2018 | 11.43 | 11.76 | 11.09 | 11.22 | 98,539 | -0.13(-1.12%) |
Dec 28, 2018 | 11.09 | 11.34 | 10.79 | 11.34 | 119,408 | +0.25(+2.28%) |
Dec 27, 2018 | 11.30 | 11.38 | 11.01 | 11.09 | 56,535 | -0.46(-4.01%) |
Dec 26, 2018 | 11.72 | 11.76 | 11.26 | 11.55 | 59,341 | +0.04(+0.37%) |
Dec 24, 2018 | 11.60 | 11.76 | 11.30 | 11.51 | 33,510 | -0.04(-0.37%) |
Dec 21, 2018 | 12.19 | 12.44 | 11.43 | 11.55 | 93,582 | -0.63(-5.19%) |
Dec 20, 2018 | 12.65 | 12.86 | 11.93 | 12.19 | 67,912 | -0.42(-3.34%) |
Dec 19, 2018 | 12.90 | 13.28 | 12.31 | 12.61 | 81,786 | +0.08(+0.67%) |
Dec 18, 2018 | 13.37 | 13.38 | 12.44 | 12.52 | 106,250 | -0.84(-6.31%) |
Dec 17, 2018 | 13.70 | 13.70 | 12.76 | 13.37 | 64,828 | -0.25(-1.86%) |
Dec 14, 2018 | 13.32 | 13.70 | 13.30 | 13.62 | 36,261 | +0.00(+0.00%) |
Dec 13, 2018 | 13.83 | 13.83 | 13.41 | 13.62 | 23,145 | -0.04(-0.31%) |
Dec 12, 2018 | 13.83 | 14.04 | 13.56 | 13.66 | 31,855 | -0.25(-1.82%) |
Dec 11, 2018 | 13.91 | 14.04 | 13.58 | 13.91 | 20,949 | +0.21(+1.54%) |
Dec 10, 2018 | 13.70 | 14.13 | 13.59 | 13.70 | 39,431 | -0.17(-1.22%) |
Dec 07, 2018 | 14.08 | 14.34 | 13.62 | 13.87 | 44,656 | +0.00(+0.00%) |
Dec 06, 2018 | 13.91 | 14.27 | 13.49 | 13.87 | 95,091 | -0.30(-2.08%) |
Dec 04, 2018 | 14.93 | 14.97 | 14.13 | 14.17 | 44,040 | -0.46(-3.17%) |