Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.22 | 14.25 | 14.22 | 14.25 | 704,183 | +0.02(+0.11%) |
Feb 27, 2019 | 14.21 | 14.24 | 14.21 | 14.23 | 1,037,074 | +0.02(+0.16%) |
Feb 26, 2019 | 14.19 | 14.22 | 14.19 | 14.21 | 1,035,136 | +0.02(+0.11%) |
Feb 25, 2019 | 14.19 | 14.22 | 14.17 | 14.19 | 1,447,183 | +0.01(+0.05%) |
Feb 22, 2019 | 14.17 | 14.20 | 14.16 | 14.19 | 812,713 | +0.03(+0.21%) |
Feb 21, 2019 | 14.17 | 14.18 | 14.13 | 14.16 | 844,203 | -0.02(-0.16%) |
Feb 20, 2019 | 14.16 | 14.18 | 14.15 | 14.18 | 1,152,156 | +0.03(+0.21%) |
Feb 19, 2019 | 14.11 | 14.16 | 14.11 | 14.15 | 980,120 | +0.01(+0.11%) |
Feb 15, 2019 | 14.13 | 14.14 | 14.10 | 14.13 | 751,927 | +0.03(+0.21%) |
Feb 14, 2019 | 14.09 | 14.14 | 14.09 | 14.10 | 1,484,790 | +0.00(+0.00%) |
Feb 13, 2019 | 14.07 | 14.10 | 14.07 | 14.10 | 1,572,357 | +0.02(+0.16%) |
Feb 12, 2019 | 14.07 | 14.09 | 14.06 | 14.08 | 961,596 | +0.02(+0.16%) |
Feb 11, 2019 | 14.04 | 14.06 | 14.03 | 14.06 | 875,838 | +0.02(+0.16%) |
Feb 08, 2019 | 14.02 | 14.06 | 14.01 | 14.04 | 1,079,171 | -0.01(-0.05%) |
Feb 07, 2019 | 14.04 | 14.06 | 14.01 | 14.04 | 1,157,165 | -0.01(-0.05%) |
Feb 06, 2019 | 14.04 | 14.08 | 13.98 | 14.05 | 1,426,409 | -0.01(-0.05%) |
Feb 05, 2019 | 14.05 | 14.07 | 14.04 | 14.06 | 1,995,249 | +0.00(+0.00%) |
Feb 04, 2019 | 14.04 | 14.06 | 14.02 | 14.06 | 1,293,413 | +0.03(+0.21%) |
Feb 01, 2019 | 14.05 | 14.06 | 14.00 | 14.03 | 1,753,253 | -0.02(-0.16%) |
Jan 31, 2019 | 13.98 | 14.06 | 13.96 | 14.05 | 1,446,719 | +0.07(+0.54%) |
Jan 30, 2019 | 13.94 | 14.00 | 13.92 | 13.98 | 1,149,417 | +0.04(+0.32%) |
Jan 29, 2019 | 13.94 | 13.95 | 13.91 | 13.93 | 1,135,321 | +0.01(+0.05%) |
Jan 28, 2019 | 13.90 | 13.94 | 13.89 | 13.92 | 2,222,230 | +0.03(+0.22%) |
Jan 25, 2019 | 13.86 | 13.92 | 13.86 | 13.89 | 1,388,553 | +0.06(+0.43%) |
Jan 24, 2019 | 13.83 | 13.86 | 13.80 | 13.83 | 2,060,238 | +0.00(+0.00%) |
Jan 23, 2019 | 13.82 | 13.84 | 13.80 | 13.83 | 1,344,221 | +0.04(+0.31%) |
Jan 22, 2019 | 13.88 | 13.89 | 13.76 | 13.79 | 3,830,078 | -0.08(-0.59%) |
Jan 18, 2019 | 13.81 | 13.90 | 13.81 | 13.87 | 1,467,194 | +0.06(+0.43%) |
Jan 17, 2019 | 13.81 | 13.85 | 13.79 | 13.81 | 1,826,886 | +0.02(+0.16%) |
Jan 16, 2019 | 13.79 | 13.83 | 13.78 | 13.79 | 2,961,088 | +0.02(+0.16%) |
Jan 15, 2019 | 13.78 | 13.81 | 13.75 | 13.77 | 1,517,441 | +0.01(+0.11%) |
Jan 14, 2019 | 13.78 | 13.81 | 13.74 | 13.75 | 2,306,713 | +0.00(+0.00%) |
Jan 11, 2019 | 13.73 | 13.78 | 13.72 | 13.75 | 3,968,694 | +0.03(+0.22%) |
Jan 10, 2019 | 13.69 | 13.74 | 13.68 | 13.72 | 1,564,825 | +0.00(+0.00%) |
Jan 09, 2019 | 13.65 | 13.73 | 13.61 | 13.72 | 1,292,441 | +0.11(+0.82%) |
Jan 08, 2019 | 13.59 | 13.64 | 13.55 | 13.61 | 3,272,905 | +0.04(+0.28%) |
Jan 07, 2019 | 13.54 | 13.60 | 13.51 | 13.57 | 2,484,314 | +0.05(+0.39%) |
Jan 04, 2019 | 13.49 | 13.52 | 13.48 | 13.52 | 1,951,083 | +0.07(+0.50%) |
Jan 03, 2019 | 13.46 | 13.49 | 13.43 | 13.45 | 1,171,078 | +0.02(+0.17%) |
Jan 02, 2019 | 13.40 | 13.45 | 13.36 | 13.43 | 1,998,415 | +0.02(+0.17%) |
Dec 31, 2018 | 13.37 | 13.44 | 13.37 | 13.41 | 4,137,754 | +0.08(+0.62%) |
Dec 28, 2018 | 13.33 | 13.39 | 13.31 | 13.33 | 4,693,523 | +0.02(+0.11%) |
Dec 27, 2018 | 13.37 | 13.39 | 13.27 | 13.31 | 4,627,761 | -0.07(-0.50%) |
Dec 26, 2018 | 13.39 | 13.42 | 13.36 | 13.38 | 3,759,656 | +0.01(+0.06%) |
Dec 24, 2018 | 13.37 | 13.41 | 13.32 | 13.37 | 1,132,153 | -0.04(-0.28%) |
Dec 21, 2018 | 13.37 | 13.42 | 13.31 | 13.41 | 5,795,425 | +0.05(+0.39%) |
Dec 20, 2018 | 13.45 | 13.51 | 13.35 | 13.36 | 4,532,326 | -0.12(-0.89%) |
Dec 19, 2018 | 13.49 | 13.54 | 13.45 | 13.48 | 4,066,117 | -0.03(-0.22%) |
Dec 18, 2018 | 13.54 | 13.55 | 13.45 | 13.51 | 2,759,445 | +0.03(+0.20%) |
Dec 17, 2018 | 13.51 | 13.53 | 13.46 | 13.48 | 1,806,743 | -0.07(-0.49%) |
Dec 14, 2018 | 13.49 | 13.57 | 13.49 | 13.55 | 1,413,370 | +0.01(+0.11%) |
Dec 13, 2018 | 13.52 | 13.59 | 13.50 | 13.53 | 1,938,546 | +0.04(+0.33%) |
Dec 12, 2018 | 13.52 | 13.54 | 13.46 | 13.49 | 3,161,122 | +0.02(+0.17%) |
Dec 11, 2018 | 13.49 | 13.54 | 13.46 | 13.46 | 4,545,772 | +0.00(+0.00%) |
Dec 10, 2018 | 13.52 | 13.53 | 13.46 | 13.46 | 2,491,922 | -0.01(-0.11%) |
Dec 07, 2018 | 13.54 | 13.58 | 13.48 | 13.48 | 1,803,976 | -0.05(-0.38%) |
Dec 06, 2018 | 13.46 | 13.61 | 13.42 | 13.53 | 2,145,403 | +0.00(+0.00%) |
Dec 04, 2018 | 13.61 | 13.64 | 13.50 | 13.53 | 2,343,365 | -0.07(-0.49%) |