Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.09 | 13.09 | 13.05 | 13.05 | 1,280 | -0.16(-1.23%) |
Feb 27, 2019 | 13.26 | 13.27 | 13.11 | 13.21 | 5,800 | -0.14(-1.09%) |
Feb 26, 2019 | 13.40 | 13.40 | 13.34 | 13.35 | 7,173 | -0.24(-1.73%) |
Feb 25, 2019 | 13.55 | 13.66 | 13.37 | 13.59 | 1,644 | -0.03(-0.20%) |
Feb 22, 2019 | 13.62 | 13.62 | 13.62 | 13.62 | 331 | +0.04(+0.27%) |
Feb 21, 2019 | 13.51 | 13.58 | 13.50 | 13.58 | 4,282 | +0.28(+2.08%) |
Feb 20, 2019 | 13.44 | 13.44 | 13.30 | 13.30 | 673 | -0.06(-0.45%) |
Feb 19, 2019 | 13.50 | 13.53 | 13.36 | 13.36 | 2,216 | +0.00(+0.00%) |
Feb 15, 2019 | 13.25 | 13.36 | 13.14 | 13.36 | 4,970 | +0.23(+1.72%) |
Feb 14, 2019 | 13.19 | 13.19 | 12.96 | 13.14 | 4,298 | -0.07(-0.55%) |
Feb 13, 2019 | 13.96 | 13.96 | 13.18 | 13.21 | 7,817 | -0.98(-6.89%) |
Feb 12, 2019 | 14.21 | 14.21 | 14.07 | 14.19 | 2,198 | +0.74(+5.52%) |
Feb 11, 2019 | 13.44 | 13.44 | 13.44 | 13.44 | 1,502 | -0.81(-5.71%) |
Feb 08, 2019 | 14.32 | 14.32 | 14.26 | 14.26 | 552 | -0.07(-0.51%) |
Feb 07, 2019 | 14.42 | 14.44 | 14.24 | 14.33 | 4,000 | -0.12(-0.81%) |
Feb 06, 2019 | 14.59 | 14.59 | 14.40 | 14.45 | 1,445 | -0.37(-2.50%) |
Feb 05, 2019 | 14.47 | 14.82 | 14.47 | 14.82 | 6,837 | +0.33(+2.31%) |
Feb 04, 2019 | 14.36 | 14.48 | 14.36 | 14.48 | 2,638 | +0.05(+0.31%) |
Feb 01, 2019 | 14.36 | 14.62 | 14.36 | 14.44 | 3,755 | +0.08(+0.57%) |
Jan 31, 2019 | 14.26 | 14.54 | 14.26 | 14.36 | 6,554 | +0.24(+1.73%) |
Jan 30, 2019 | 14.33 | 14.33 | 14.06 | 14.11 | 4,410 | -0.19(-1.33%) |
Jan 29, 2019 | 14.31 | 14.49 | 14.30 | 14.30 | 12,803 | +0.13(+0.89%) |
Jan 28, 2019 | 14.03 | 14.48 | 14.03 | 14.18 | 15,404 | +0.05(+0.38%) |
Jan 25, 2019 | 14.21 | 14.21 | 14.05 | 14.12 | 7,290 | -0.05(-0.38%) |
Jan 24, 2019 | 14.10 | 14.18 | 13.99 | 14.18 | 10,842 | -0.19(-1.32%) |
Jan 23, 2019 | 13.39 | 14.37 | 13.39 | 14.37 | 2,892 | +0.07(+0.51%) |
Jan 22, 2019 | 14.03 | 14.29 | 14.02 | 14.29 | 14,093 | +0.19(+1.35%) |
Jan 18, 2019 | 14.23 | 14.41 | 14.06 | 14.10 | 67,712 | -0.27(-1.89%) |
Jan 17, 2019 | 13.90 | 14.38 | 13.90 | 14.38 | 7,468 | +0.19(+1.34%) |
Jan 16, 2019 | 13.91 | 14.40 | 13.91 | 14.19 | 6,094 | +0.09(+0.64%) |
Jan 15, 2019 | 14.20 | 14.20 | 14.10 | 14.10 | 1,222 | -0.01(-0.06%) |
Jan 14, 2019 | 13.91 | 14.13 | 13.70 | 14.10 | 4,099 | +0.35(+2.57%) |
Jan 11, 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 1,215 | -0.37(-2.63%) |
Jan 10, 2019 | 14.05 | 14.12 | 14.05 | 14.12 | 1,121 | +0.01(+0.06%) |
Jan 09, 2019 | 14.11 | 14.29 | 14.11 | 14.11 | 10,314 | +0.06(+0.45%) |
Jan 08, 2019 | 13.31 | 14.07 | 13.31 | 14.05 | 16,459 | +0.65(+4.86%) |
Jan 07, 2019 | 13.21 | 13.42 | 13.21 | 13.40 | 14,235 | +0.35(+2.71%) |
Jan 04, 2019 | 12.67 | 13.13 | 12.67 | 13.05 | 5,744 | +0.11(+0.82%) |
Jan 03, 2019 | 12.94 | 13.07 | 12.81 | 12.94 | 7,189 | -0.27(-2.04%) |
Jan 02, 2019 | 12.57 | 13.21 | 12.57 | 13.21 | 11,835 | +0.49(+3.84%) |
Dec 31, 2018 | 12.64 | 12.72 | 12.47 | 12.72 | 4,639 | +0.11(+0.86%) |
Dec 28, 2018 | 12.57 | 12.72 | 12.56 | 12.61 | 9,278 | +0.05(+0.43%) |
Dec 27, 2018 | 12.43 | 12.56 | 12.42 | 12.56 | 2,402 | -0.05(-0.42%) |
Dec 26, 2018 | 12.43 | 12.61 | 12.43 | 12.61 | 3,382 | +0.04(+0.35%) |
Dec 24, 2018 | 12.71 | 12.71 | 12.57 | 12.57 | 1,988 | -0.07(-0.57%) |
Dec 21, 2018 | 13.61 | 13.61 | 12.60 | 12.64 | 4,860 | -0.32(-2.45%) |
Dec 20, 2018 | 12.95 | 12.95 | 12.75 | 12.95 | 3,535 | +0.05(+0.35%) |
Dec 19, 2018 | 13.14 | 13.23 | 12.79 | 12.91 | 7,375 | +0.24(+1.86%) |
Dec 18, 2018 | 12.57 | 12.67 | 12.57 | 12.67 | 953 | +0.18(+1.45%) |
Dec 17, 2018 | 12.65 | 12.89 | 12.49 | 12.49 | 1,338 | -0.20(-1.57%) |
Dec 14, 2018 | 12.66 | 12.69 | 12.57 | 12.69 | 16,900 | -0.10(-0.75%) |
Dec 13, 2018 | 12.74 | 12.79 | 12.73 | 12.79 | 2,752 | +0.20(+1.63%) |
Dec 12, 2018 | 12.66 | 12.71 | 12.54 | 12.58 | 12,384 | +0.18(+1.43%) |
Dec 11, 2018 | 12.28 | 12.41 | 12.28 | 12.41 | 2,897 | +0.16(+1.28%) |
Dec 10, 2018 | 12.10 | 12.25 | 12.05 | 12.25 | 1,426 | -0.15(-1.21%) |
Dec 07, 2018 | 12.45 | 12.59 | 12.22 | 12.40 | 3,755 | +0.10(+0.79%) |
Dec 06, 2018 | 12.02 | 12.30 | 12.02 | 12.30 | 3,519 | -0.01(-0.05%) |
Dec 04, 2018 | 12.23 | 12.31 | 12.16 | 12.31 | 10,825 | +0.16(+1.30%) |