Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.30 | 14.32 | 14.29 | 14.32 | 700,591 | +0.02(+0.11%) |
Feb 27, 2019 | 14.28 | 14.31 | 14.28 | 14.30 | 1,031,784 | +0.02(+0.16%) |
Feb 26, 2019 | 14.27 | 14.30 | 14.27 | 14.28 | 1,029,856 | +0.02(+0.11%) |
Feb 25, 2019 | 14.26 | 14.30 | 14.24 | 14.27 | 1,439,801 | +0.01(+0.05%) |
Feb 22, 2019 | 14.24 | 14.27 | 14.24 | 14.26 | 808,568 | +0.03(+0.21%) |
Feb 21, 2019 | 14.24 | 14.25 | 14.21 | 14.23 | 839,897 | -0.02(-0.16%) |
Feb 20, 2019 | 14.23 | 14.25 | 14.22 | 14.25 | 1,146,279 | +0.03(+0.21%) |
Feb 19, 2019 | 14.18 | 14.23 | 14.18 | 14.22 | 975,121 | +0.02(+0.11%) |
Feb 15, 2019 | 14.20 | 14.21 | 14.18 | 14.21 | 748,091 | +0.03(+0.21%) |
Feb 14, 2019 | 14.16 | 14.21 | 14.16 | 14.18 | 1,477,216 | +0.00(+0.00%) |
Feb 13, 2019 | 14.15 | 14.18 | 14.15 | 14.18 | 1,564,336 | +0.02(+0.16%) |
Feb 12, 2019 | 14.14 | 14.16 | 14.13 | 14.15 | 956,691 | +0.02(+0.16%) |
Feb 11, 2019 | 14.11 | 14.13 | 14.10 | 14.13 | 871,371 | +0.02(+0.16%) |
Feb 08, 2019 | 14.09 | 14.13 | 14.08 | 14.11 | 1,073,666 | -0.01(-0.05%) |
Feb 07, 2019 | 14.11 | 14.13 | 14.09 | 14.12 | 1,151,263 | -0.01(-0.05%) |
Feb 06, 2019 | 14.11 | 14.15 | 14.05 | 14.12 | 1,419,133 | -0.01(-0.05%) |
Feb 05, 2019 | 14.12 | 14.14 | 14.11 | 14.13 | 1,985,071 | +0.00(+0.00%) |
Feb 04, 2019 | 14.11 | 14.13 | 14.09 | 14.13 | 1,286,816 | +0.03(+0.21%) |
Feb 01, 2019 | 14.12 | 14.13 | 14.07 | 14.10 | 1,744,309 | -0.02(-0.16%) |
Jan 31, 2019 | 14.06 | 14.13 | 14.03 | 14.12 | 1,439,340 | +0.08(+0.54%) |
Jan 30, 2019 | 14.01 | 14.07 | 13.99 | 14.05 | 1,143,554 | +0.05(+0.32%) |
Jan 29, 2019 | 14.01 | 14.02 | 13.98 | 14.00 | 1,129,529 | +0.01(+0.05%) |
Jan 28, 2019 | 13.97 | 14.01 | 13.96 | 14.00 | 2,210,894 | +0.03(+0.22%) |
Jan 25, 2019 | 13.93 | 13.99 | 13.93 | 13.96 | 1,381,470 | +0.06(+0.43%) |
Jan 24, 2019 | 13.90 | 13.93 | 13.87 | 13.90 | 2,049,729 | +0.00(+0.00%) |
Jan 23, 2019 | 13.89 | 13.91 | 13.87 | 13.90 | 1,337,364 | +0.04(+0.31%) |
Jan 22, 2019 | 13.95 | 13.96 | 13.83 | 13.86 | 3,810,541 | -0.08(-0.59%) |
Jan 18, 2019 | 13.88 | 13.97 | 13.88 | 13.94 | 1,459,710 | +0.06(+0.43%) |
Jan 17, 2019 | 13.88 | 13.92 | 13.86 | 13.88 | 1,817,568 | +0.02(+0.16%) |
Jan 16, 2019 | 13.86 | 13.90 | 13.85 | 13.86 | 2,945,983 | +0.02(+0.16%) |
Jan 15, 2019 | 13.85 | 13.88 | 13.82 | 13.84 | 1,509,701 | +0.02(+0.11%) |
Jan 14, 2019 | 13.85 | 13.88 | 13.81 | 13.82 | 2,294,947 | +0.00(+0.00%) |
Jan 11, 2019 | 13.80 | 13.85 | 13.79 | 13.82 | 3,948,449 | +0.03(+0.22%) |
Jan 10, 2019 | 13.76 | 13.81 | 13.75 | 13.79 | 1,556,843 | +0.00(+0.00%) |
Jan 09, 2019 | 13.72 | 13.80 | 13.68 | 13.79 | 1,285,849 | +0.11(+0.82%) |
Jan 08, 2019 | 13.66 | 13.71 | 13.62 | 13.68 | 3,256,210 | +0.04(+0.27%) |
Jan 07, 2019 | 13.61 | 13.67 | 13.58 | 13.64 | 2,471,642 | +0.05(+0.39%) |
Jan 04, 2019 | 13.56 | 13.59 | 13.55 | 13.59 | 1,941,131 | +0.07(+0.50%) |
Jan 03, 2019 | 13.53 | 13.56 | 13.50 | 13.52 | 1,165,105 | +0.02(+0.17%) |
Jan 02, 2019 | 13.47 | 13.52 | 13.43 | 13.50 | 1,988,221 | +0.02(+0.17%) |
Dec 31, 2018 | 13.43 | 13.51 | 13.43 | 13.48 | 4,116,647 | +0.08(+0.62%) |
Dec 28, 2018 | 13.40 | 13.46 | 13.38 | 13.40 | 4,669,582 | +0.02(+0.11%) |
Dec 27, 2018 | 13.44 | 13.46 | 13.34 | 13.38 | 4,604,155 | -0.07(-0.50%) |
Dec 26, 2018 | 13.46 | 13.49 | 13.43 | 13.45 | 3,740,478 | +0.01(+0.06%) |
Dec 24, 2018 | 13.43 | 13.48 | 13.39 | 13.44 | 1,126,378 | -0.04(-0.28%) |
Dec 21, 2018 | 13.43 | 13.49 | 13.37 | 13.48 | 5,765,863 | +0.05(+0.39%) |
Dec 20, 2018 | 13.52 | 13.58 | 13.42 | 13.43 | 4,509,207 | -0.12(-0.89%) |
Dec 19, 2018 | 13.56 | 13.61 | 13.52 | 13.55 | 4,045,375 | -0.03(-0.22%) |
Dec 18, 2018 | 13.61 | 13.62 | 13.52 | 13.58 | 2,745,369 | +0.03(+0.20%) |
Dec 17, 2018 | 13.58 | 13.60 | 13.53 | 13.55 | 1,797,527 | -0.07(-0.49%) |
Dec 14, 2018 | 13.56 | 13.64 | 13.56 | 13.62 | 1,406,161 | +0.01(+0.11%) |
Dec 13, 2018 | 13.59 | 13.66 | 13.57 | 13.60 | 1,928,658 | +0.04(+0.33%) |
Dec 12, 2018 | 13.59 | 13.61 | 13.53 | 13.56 | 3,144,998 | +0.02(+0.17%) |
Dec 11, 2018 | 13.56 | 13.61 | 13.53 | 13.53 | 4,522,585 | +0.00(+0.00%) |
Dec 10, 2018 | 13.59 | 13.60 | 13.53 | 13.53 | 2,479,211 | -0.01(-0.11%) |
Dec 07, 2018 | 13.61 | 13.65 | 13.55 | 13.55 | 1,794,774 | -0.05(-0.38%) |
Dec 06, 2018 | 13.53 | 13.68 | 13.49 | 13.60 | 2,134,460 | +0.00(+0.00%) |
Dec 04, 2018 | 13.68 | 13.71 | 13.57 | 13.60 | 2,331,412 | -0.07(-0.49%) |