Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.86 | 14.88 | 14.82 | 14.85 | 35,760 | -0.05(-0.35%) |
Feb 27, 2019 | 14.86 | 14.93 | 14.85 | 14.90 | 23,895 | +0.07(+0.48%) |
Feb 26, 2019 | 14.83 | 14.85 | 14.80 | 14.83 | 106,252 | +0.03(+0.18%) |
Feb 25, 2019 | 14.95 | 14.95 | 14.81 | 14.81 | 1,430,279 | -0.14(-0.92%) |
Feb 22, 2019 | 14.96 | 15.00 | 14.94 | 14.94 | 1,093,864 | +0.03(+0.18%) |
Feb 21, 2019 | 14.91 | 14.93 | 14.89 | 14.92 | 299,864 | +0.03(+0.18%) |
Feb 20, 2019 | 14.85 | 14.93 | 14.83 | 14.89 | 2,441,080 | +0.07(+0.48%) |
Feb 19, 2019 | 14.69 | 14.84 | 14.69 | 14.82 | 262,976 | +0.03(+0.18%) |
Feb 15, 2019 | 14.71 | 14.79 | 14.68 | 14.79 | 473,742 | +0.19(+1.30%) |
Feb 14, 2019 | 14.57 | 14.61 | 14.55 | 14.60 | 12,991 | -0.01(-0.04%) |
Feb 13, 2019 | 14.66 | 14.66 | 14.61 | 14.61 | 31,652 | +0.02(+0.13%) |
Feb 12, 2019 | 14.63 | 14.64 | 14.58 | 14.59 | 49,474 | +0.05(+0.36%) |
Feb 11, 2019 | 14.62 | 14.62 | 14.51 | 14.54 | 15,558 | -0.07(-0.49%) |
Feb 08, 2019 | 14.67 | 14.67 | 14.58 | 14.61 | 35,982 | +0.01(+0.04%) |
Feb 07, 2019 | 14.72 | 14.72 | 14.57 | 14.60 | 22,655 | -0.13(-0.89%) |
Feb 06, 2019 | 14.69 | 14.79 | 14.69 | 14.73 | 37,567 | -0.02(-0.17%) |
Feb 05, 2019 | 14.75 | 14.79 | 14.73 | 14.76 | 35,720 | -0.03(-0.19%) |
Feb 04, 2019 | 14.71 | 14.81 | 14.66 | 14.79 | 23,898 | +0.01(+0.09%) |
Feb 01, 2019 | 14.73 | 14.79 | 14.73 | 14.77 | 17,761 | +0.05(+0.32%) |
Jan 31, 2019 | 14.88 | 14.88 | 14.70 | 14.73 | 41,336 | -0.03(-0.19%) |
Jan 30, 2019 | 14.77 | 14.85 | 14.73 | 14.75 | 31,166 | +0.09(+0.60%) |
Jan 29, 2019 | 14.65 | 14.68 | 14.65 | 14.67 | 34,152 | +0.11(+0.74%) |
Jan 28, 2019 | 14.62 | 14.62 | 14.54 | 14.56 | 29,862 | -0.20(-1.37%) |
Jan 25, 2019 | 14.63 | 14.77 | 14.62 | 14.76 | 25,417 | +0.15(+1.03%) |
Jan 24, 2019 | 14.60 | 14.67 | 14.59 | 14.61 | 17,821 | +0.01(+0.04%) |
Jan 23, 2019 | 14.64 | 14.66 | 14.55 | 14.60 | 34,540 | -0.01(-0.09%) |
Jan 22, 2019 | 14.68 | 14.68 | 14.54 | 14.62 | 107,063 | -0.16(-1.06%) |
Jan 18, 2019 | 14.67 | 14.82 | 14.64 | 14.77 | 36,901 | +0.09(+0.62%) |
Jan 17, 2019 | 14.61 | 14.69 | 14.56 | 14.68 | 24,200 | +0.06(+0.40%) |
Jan 16, 2019 | 14.69 | 14.94 | 14.58 | 14.62 | 32,984 | +0.03(+0.18%) |
Jan 15, 2019 | 14.59 | 14.64 | 14.56 | 14.60 | 29,713 | +0.06(+0.40%) |
Jan 14, 2019 | 14.51 | 14.59 | 14.51 | 14.54 | 50,751 | +0.01(+0.09%) |
Jan 11, 2019 | 14.51 | 14.54 | 14.48 | 14.52 | 25,723 | +0.04(+0.28%) |
Jan 10, 2019 | 14.52 | 14.52 | 14.46 | 14.48 | 107,121 | -0.06(-0.41%) |
Jan 09, 2019 | 14.48 | 14.58 | 14.46 | 14.54 | 44,131 | +0.17(+1.18%) |
Jan 08, 2019 | 14.40 | 14.42 | 14.36 | 14.37 | 29,196 | +0.05(+0.37%) |
Jan 07, 2019 | 14.34 | 14.39 | 14.31 | 14.32 | 75,532 | +0.05(+0.36%) |
Jan 04, 2019 | 14.26 | 14.29 | 14.22 | 14.27 | 37,513 | +0.16(+1.13%) |
Jan 03, 2019 | 14.08 | 14.13 | 13.98 | 14.11 | 38,234 | +0.10(+0.69%) |
Jan 02, 2019 | 13.90 | 14.15 | 13.90 | 14.02 | 31,692 | -0.03(-0.19%) |
Dec 31, 2018 | 14.13 | 14.13 | 13.95 | 14.04 | 404,993 | -0.09(-0.65%) |
Dec 28, 2018 | 14.32 | 14.34 | 14.09 | 14.13 | 209,463 | -0.03(-0.19%) |
Dec 27, 2018 | 13.97 | 14.20 | 13.97 | 14.16 | 260,010 | -0.10(-0.70%) |
Dec 26, 2018 | 14.28 | 14.28 | 14.11 | 14.26 | 278,820 | +0.13(+0.94%) |
Dec 24, 2018 | 14.24 | 14.24 | 14.13 | 14.13 | 124,483 | -0.11(-0.76%) |
Dec 21, 2018 | 14.34 | 14.34 | 14.23 | 14.23 | 124,789 | -0.16(-1.11%) |
Dec 20, 2018 | 14.73 | 14.73 | 14.08 | 14.39 | 148,904 | -0.06(-0.39%) |
Dec 19, 2018 | 14.44 | 14.52 | 14.42 | 14.45 | 745,770 | +0.01(+0.04%) |
Dec 18, 2018 | 14.47 | 14.60 | 14.43 | 14.44 | 46,772 | -0.09(-0.62%) |
Dec 17, 2018 | 14.72 | 14.72 | 14.53 | 14.53 | 65,432 | -0.21(-1.45%) |
Dec 14, 2018 | 14.79 | 14.86 | 14.74 | 14.75 | 53,715 | -0.27(-1.80%) |
Dec 13, 2018 | 16.31 | 16.45 | 14.93 | 15.02 | 288,518 | +0.11(+0.77%) |
Dec 12, 2018 | 15.01 | 15.04 | 14.90 | 14.90 | 638,132 | -0.12(-0.80%) |
Dec 11, 2018 | 15.12 | 15.12 | 14.99 | 15.02 | 42,294 | -0.02(-0.11%) |
Dec 10, 2018 | 15.06 | 15.16 | 15.00 | 15.04 | 69,165 | -0.16(-1.06%) |
Dec 07, 2018 | 15.26 | 15.28 | 15.18 | 15.20 | 182,508 | +0.18(+1.20%) |
Dec 06, 2018 | 14.86 | 15.05 | 14.86 | 15.02 | 1,020,933 | -0.15(-0.98%) |
Dec 04, 2018 | 15.24 | 15.25 | 15.14 | 15.17 | 1,040,716 | +0.08(+0.51%) |