Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.68 | 14.92 | 14.45 | 14.45 | 14,628 | -0.24(-1.64%) |
Feb 27, 2019 | 14.70 | 14.94 | 14.53 | 14.69 | 14,540 | +0.03(+0.23%) |
Feb 26, 2019 | 14.81 | 14.91 | 14.66 | 14.66 | 28,426 | -0.13(-0.90%) |
Feb 25, 2019 | 14.94 | 14.95 | 14.71 | 14.79 | 13,021 | -0.13(-0.89%) |
Feb 22, 2019 | 14.77 | 14.95 | 14.50 | 14.92 | 18,403 | +0.30(+2.08%) |
Feb 21, 2019 | 14.75 | 14.91 | 14.55 | 14.62 | 22,889 | -0.08(-0.54%) |
Feb 20, 2019 | 14.77 | 14.96 | 14.70 | 14.70 | 16,728 | -0.27(-1.78%) |
Feb 19, 2019 | 14.75 | 14.96 | 14.70 | 14.96 | 13,213 | +0.02(+0.17%) |
Feb 15, 2019 | 14.96 | 14.96 | 14.86 | 14.94 | 32,235 | +0.02(+0.11%) |
Feb 14, 2019 | 14.95 | 14.96 | 14.84 | 14.92 | 20,676 | -0.04(-0.28%) |
Feb 13, 2019 | 14.64 | 14.96 | 14.64 | 14.96 | 13,590 | +0.25(+1.69%) |
Feb 12, 2019 | 14.65 | 15.06 | 14.28 | 14.72 | 17,543 | +0.17(+1.14%) |
Feb 11, 2019 | 14.61 | 14.62 | 14.38 | 14.55 | 12,675 | +0.00(+0.00%) |
Feb 08, 2019 | 14.81 | 14.83 | 14.43 | 14.55 | 12,217 | -0.14(-0.96%) |
Feb 07, 2019 | 14.63 | 14.88 | 14.52 | 14.69 | 20,032 | -0.16(-1.06%) |
Feb 06, 2019 | 14.94 | 14.94 | 14.72 | 14.85 | 12,042 | +0.07(+0.50%) |
Feb 05, 2019 | 14.94 | 14.94 | 14.77 | 14.77 | 19,098 | -0.02(-0.17%) |
Feb 04, 2019 | 14.70 | 14.88 | 14.38 | 14.80 | 35,180 | +0.02(+0.17%) |
Feb 01, 2019 | 14.84 | 14.95 | 14.69 | 14.77 | 21,411 | +0.08(+0.56%) |
Jan 31, 2019 | 14.63 | 14.88 | 14.32 | 14.69 | 11,597 | +0.06(+0.40%) |
Jan 30, 2019 | 14.51 | 14.63 | 14.47 | 14.63 | 14,292 | +0.30(+2.08%) |
Jan 29, 2019 | 14.55 | 14.55 | 14.19 | 14.33 | 13,207 | -0.07(-0.46%) |
Jan 28, 2019 | 14.71 | 14.71 | 14.34 | 14.40 | 8,352 | -0.08(-0.57%) |
Jan 25, 2019 | 14.73 | 14.73 | 14.28 | 14.48 | 4,475 | -0.07(-0.51%) |
Jan 24, 2019 | 14.81 | 14.81 | 14.28 | 14.56 | 4,128 | -0.13(-0.90%) |
Jan 23, 2019 | 14.40 | 14.73 | 14.40 | 14.69 | 6,580 | +0.26(+1.78%) |
Jan 22, 2019 | 14.84 | 14.96 | 14.38 | 14.43 | 19,439 | -0.31(-2.08%) |
Jan 18, 2019 | 14.82 | 15.19 | 14.68 | 14.74 | 22,742 | -0.03(-0.22%) |
Jan 17, 2019 | 14.71 | 15.04 | 14.71 | 14.77 | 27,940 | -0.16(-1.05%) |
Jan 16, 2019 | 15.28 | 15.32 | 14.68 | 14.93 | 26,656 | -0.50(-3.22%) |
Jan 15, 2019 | 15.48 | 15.48 | 15.19 | 15.43 | 11,455 | +0.02(+0.16%) |
Jan 14, 2019 | 15.14 | 15.46 | 15.13 | 15.40 | 13,388 | +0.23(+1.53%) |
Jan 11, 2019 | 15.10 | 15.48 | 14.99 | 15.17 | 19,597 | +0.03(+0.22%) |
Jan 10, 2019 | 15.00 | 15.40 | 14.80 | 15.14 | 15,682 | -0.01(-0.05%) |
Jan 09, 2019 | 14.88 | 15.66 | 14.84 | 15.14 | 34,701 | +0.04(+0.27%) |
Jan 08, 2019 | 15.27 | 15.66 | 14.10 | 15.10 | 30,415 | -0.17(-1.14%) |
Jan 07, 2019 | 15.54 | 15.54 | 14.63 | 15.28 | 18,527 | -0.17(-1.07%) |
Jan 04, 2019 | 15.07 | 15.54 | 15.07 | 15.44 | 12,338 | +0.75(+5.12%) |
Jan 03, 2019 | 14.85 | 14.91 | 14.11 | 14.69 | 16,565 | -0.30(-1.99%) |
Jan 02, 2019 | 14.66 | 15.29 | 14.66 | 14.99 | 23,500 | +0.40(+2.72%) |
Dec 31, 2018 | 14.44 | 15.71 | 13.78 | 14.59 | 24,073 | +0.37(+2.62%) |
Dec 28, 2018 | 15.71 | 15.71 | 13.57 | 14.22 | 39,436 | -0.01(-0.06%) |
Dec 27, 2018 | 13.86 | 14.68 | 13.51 | 14.23 | 31,170 | +0.26(+1.89%) |
Dec 26, 2018 | 13.31 | 14.18 | 13.28 | 13.96 | 15,036 | +1.03(+7.92%) |
Dec 24, 2018 | 12.65 | 13.37 | 12.65 | 12.94 | 12,459 | -0.07(-0.57%) |
Dec 21, 2018 | 13.57 | 13.90 | 13.00 | 13.01 | 72,461 | -0.86(-6.20%) |
Dec 20, 2018 | 14.66 | 14.66 | 13.73 | 13.87 | 30,323 | -0.63(-4.33%) |
Dec 19, 2018 | 14.50 | 14.85 | 14.09 | 14.50 | 26,579 | +0.11(+0.75%) |
Dec 18, 2018 | 15.24 | 15.33 | 14.37 | 14.39 | 53,646 | -0.57(-3.81%) |
Dec 17, 2018 | 14.82 | 15.39 | 14.49 | 14.96 | 27,490 | +0.16(+1.06%) |
Dec 14, 2018 | 15.09 | 15.63 | 14.61 | 14.81 | 18,266 | -0.23(-1.54%) |
Dec 13, 2018 | 14.98 | 15.64 | 14.45 | 15.04 | 14,735 | -0.13(-0.87%) |
Dec 12, 2018 | 15.04 | 15.28 | 14.38 | 15.17 | 17,857 | +0.13(+0.88%) |
Dec 11, 2018 | 15.67 | 15.67 | 14.93 | 15.04 | 15,141 | -0.62(-3.96%) |
Dec 10, 2018 | 15.48 | 15.66 | 14.59 | 15.66 | 17,935 | +0.32(+2.10%) |
Dec 07, 2018 | 14.67 | 15.35 | 14.64 | 15.33 | 24,798 | +0.59(+3.98%) |
Dec 06, 2018 | 14.39 | 14.81 | 14.37 | 14.75 | 28,752 | +0.27(+1.88%) |
Dec 04, 2018 | 15.23 | 15.70 | 14.47 | 14.47 | 15,363 | -0.90(-5.86%) |