Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.12 | 15.16 | 15.05 | 15.10 | 7,365 | -0.11(-0.75%) |
Feb 27, 2019 | 15.10 | 15.22 | 15.05 | 15.21 | 11,052 | -0.01(-0.05%) |
Feb 26, 2019 | 15.37 | 15.37 | 15.13 | 15.22 | 138,186 | -0.06(-0.42%) |
Feb 25, 2019 | 15.32 | 15.32 | 15.24 | 15.29 | 16,609 | +0.04(+0.23%) |
Feb 22, 2019 | 15.20 | 15.34 | 15.20 | 15.25 | 8,823 | +0.08(+0.55%) |
Feb 21, 2019 | 15.36 | 15.36 | 15.14 | 15.17 | 12,372 | -0.25(-1.59%) |
Feb 20, 2019 | 15.41 | 15.44 | 15.37 | 15.41 | 6,605 | -0.06(-0.37%) |
Feb 19, 2019 | 15.34 | 15.49 | 15.33 | 15.47 | 28,269 | +0.25(+1.63%) |
Feb 15, 2019 | 15.21 | 15.24 | 15.19 | 15.22 | 14,286 | +0.07(+0.47%) |
Feb 14, 2019 | 15.02 | 15.20 | 14.91 | 15.15 | 19,986 | +0.20(+1.33%) |
Feb 13, 2019 | 14.85 | 14.99 | 14.85 | 14.95 | 8,837 | +0.12(+0.80%) |
Feb 12, 2019 | 14.78 | 14.85 | 14.75 | 14.83 | 47,941 | +0.14(+0.96%) |
Feb 11, 2019 | 14.68 | 14.70 | 14.67 | 14.69 | 6,041 | +0.01(+0.05%) |
Feb 08, 2019 | 14.55 | 14.71 | 14.52 | 14.68 | 14,604 | -0.08(-0.57%) |
Feb 07, 2019 | 14.73 | 14.77 | 14.61 | 14.77 | 133,499 | -0.26(-1.72%) |
Feb 06, 2019 | 15.09 | 15.09 | 15.03 | 15.03 | 166,185 | -0.09(-0.61%) |
Feb 05, 2019 | 15.14 | 15.17 | 15.05 | 15.12 | 37,037 | +0.02(+0.12%) |
Feb 04, 2019 | 14.98 | 15.10 | 14.98 | 15.10 | 2,794 | +0.08(+0.52%) |
Feb 01, 2019 | 14.85 | 15.04 | 14.85 | 15.02 | 82,664 | +0.19(+1.28%) |
Jan 31, 2019 | 14.96 | 15.01 | 14.82 | 14.83 | 6,997 | -0.10(-0.66%) |
Jan 30, 2019 | 14.82 | 15.00 | 14.82 | 14.93 | 18,926 | +0.19(+1.29%) |
Jan 29, 2019 | 14.60 | 14.81 | 14.60 | 14.74 | 10,040 | +0.16(+1.11%) |
Jan 28, 2019 | 14.53 | 14.58 | 14.48 | 14.58 | 31,333 | -0.03(-0.21%) |
Jan 25, 2019 | 14.55 | 14.61 | 14.53 | 14.61 | 8,082 | +0.22(+1.54%) |
Jan 24, 2019 | 14.33 | 14.47 | 14.31 | 14.39 | 9,559 | +0.10(+0.69%) |
Jan 23, 2019 | 14.26 | 14.31 | 14.25 | 14.29 | 5,525 | -0.15(-1.05%) |
Jan 22, 2019 | 14.62 | 14.69 | 14.40 | 14.44 | 7,205 | -0.26(-1.75%) |
Jan 18, 2019 | 14.68 | 14.73 | 14.68 | 14.70 | 3,261 | +0.14(+0.93%) |
Jan 17, 2019 | 14.46 | 14.56 | 14.45 | 14.56 | 21,136 | +0.07(+0.47%) |
Jan 16, 2019 | 14.52 | 14.54 | 14.49 | 14.49 | 6,271 | +0.00(+0.01%) |
Jan 15, 2019 | 14.45 | 14.51 | 14.41 | 14.49 | 8,728 | +0.30(+2.09%) |
Jan 14, 2019 | 14.23 | 14.32 | 14.20 | 14.20 | 7,214 | -0.11(-0.74%) |
Jan 11, 2019 | 14.34 | 14.35 | 14.30 | 14.30 | 2,268 | -0.11(-0.78%) |
Jan 10, 2019 | 14.35 | 14.42 | 14.32 | 14.42 | 4,857 | -0.06(-0.39%) |
Jan 09, 2019 | 14.58 | 14.58 | 14.39 | 14.47 | 27,585 | +0.13(+0.94%) |
Jan 08, 2019 | 14.34 | 14.36 | 14.11 | 14.34 | 15,594 | +0.31(+2.19%) |
Jan 07, 2019 | 13.96 | 14.08 | 13.79 | 14.03 | 16,528 | +0.35(+2.55%) |
Jan 04, 2019 | 13.47 | 13.72 | 13.47 | 13.68 | 55,582 | +0.48(+3.64%) |
Jan 03, 2019 | 13.17 | 13.34 | 13.03 | 13.20 | 8,232 | +0.16(+1.19%) |
Jan 02, 2019 | 12.79 | 13.17 | 12.79 | 13.05 | 9,894 | +0.25(+1.98%) |
Dec 31, 2018 | 12.66 | 12.89 | 12.65 | 12.79 | 251,537 | +0.11(+0.83%) |
Dec 28, 2018 | 12.72 | 12.77 | 12.51 | 12.69 | 163,059 | +0.08(+0.65%) |
Dec 27, 2018 | 12.63 | 12.66 | 12.28 | 12.61 | 156,758 | -0.17(-1.30%) |
Dec 26, 2018 | 12.31 | 12.77 | 12.13 | 12.77 | 108,229 | +0.54(+4.44%) |
Dec 24, 2018 | 12.60 | 12.60 | 12.22 | 12.23 | 68,485 | -0.47(-3.72%) |
Dec 21, 2018 | 12.88 | 13.05 | 12.70 | 12.70 | 238,351 | -0.29(-2.20%) |
Dec 20, 2018 | 13.29 | 13.29 | 12.88 | 12.99 | 543,783 | -0.26(-1.99%) |
Dec 19, 2018 | 13.32 | 13.52 | 13.22 | 13.25 | 82,276 | +0.07(+0.50%) |
Dec 18, 2018 | 13.39 | 13.40 | 13.09 | 13.18 | 36,979 | -0.24(-1.76%) |
Dec 17, 2018 | 13.75 | 13.83 | 13.39 | 13.42 | 510,243 | -0.33(-2.40%) |
Dec 14, 2018 | 13.83 | 14.06 | 13.75 | 13.75 | 76,753 | -0.27(-1.89%) |
Dec 13, 2018 | 13.86 | 14.05 | 13.86 | 14.02 | 99,410 | +0.13(+0.97%) |
Dec 12, 2018 | 13.92 | 14.01 | 13.83 | 13.88 | 180,227 | +0.17(+1.26%) |
Dec 11, 2018 | 13.83 | 13.83 | 13.63 | 13.71 | 31,215 | +0.08(+0.56%) |
Dec 10, 2018 | 13.79 | 13.79 | 13.46 | 13.63 | 46,477 | -0.29(-2.11%) |
Dec 07, 2018 | 14.16 | 14.20 | 13.92 | 13.92 | 42,243 | +0.04(+0.27%) |
Dec 06, 2018 | 14.16 | 14.16 | 13.56 | 13.89 | 98,177 | -0.40(-2.81%) |
Dec 04, 2018 | 14.40 | 14.45 | 14.21 | 14.29 | 16,467 | -0.22(-1.53%) |