Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.68 | 13.84 | 13.66 | 13.71 | 20,004 | +0.04(+0.26%) |
Feb 27, 2019 | 13.81 | 13.81 | 13.64 | 13.67 | 13,788 | -0.21(-1.50%) |
Feb 26, 2019 | 13.89 | 13.89 | 13.84 | 13.88 | 4,055 | -0.09(-0.64%) |
Feb 25, 2019 | 14.05 | 14.06 | 13.97 | 13.97 | 4,949 | -0.01(-0.06%) |
Feb 22, 2019 | 13.94 | 14.02 | 13.93 | 13.98 | 9,763 | +0.20(+1.46%) |
Feb 21, 2019 | 13.78 | 13.78 | 13.78 | 13.78 | 249 | -0.14(-0.99%) |
Feb 20, 2019 | 13.88 | 13.93 | 13.77 | 13.92 | 59,693 | -0.08(-0.58%) |
Feb 19, 2019 | 13.75 | 14.02 | 13.72 | 14.00 | 10,647 | +0.07(+0.52%) |
Feb 15, 2019 | 13.96 | 13.96 | 13.90 | 13.93 | 10,207 | +0.11(+0.78%) |
Feb 14, 2019 | 13.91 | 13.91 | 13.82 | 13.82 | 279 | -0.17(-1.22%) |
Feb 13, 2019 | 13.99 | 13.99 | 13.94 | 13.99 | 2,506 | -0.04(-0.30%) |
Feb 12, 2019 | 13.94 | 14.03 | 13.94 | 14.03 | 4,969 | +0.13(+0.95%) |
Feb 11, 2019 | 13.87 | 13.99 | 13.85 | 13.90 | 6,153 | -0.03(-0.23%) |
Feb 08, 2019 | 13.90 | 13.93 | 13.88 | 13.93 | 3,772 | -0.18(-1.25%) |
Feb 07, 2019 | 13.93 | 14.11 | 13.91 | 14.11 | 2,323 | +0.18(+1.29%) |
Feb 06, 2019 | 13.98 | 13.98 | 13.80 | 13.93 | 29,062 | -0.16(-1.15%) |
Feb 05, 2019 | 13.90 | 14.09 | 13.84 | 14.09 | 9,625 | +0.20(+1.43%) |
Feb 04, 2019 | 13.80 | 13.91 | 13.79 | 13.89 | 6,987 | +0.27(+1.99%) |
Feb 01, 2019 | 13.70 | 13.70 | 13.52 | 13.62 | 2,107 | -0.28(-2.01%) |
Jan 31, 2019 | 13.81 | 13.91 | 13.78 | 13.90 | 14,793 | -0.02(-0.13%) |
Jan 30, 2019 | 13.71 | 13.92 | 13.71 | 13.92 | 29,926 | +0.23(+1.65%) |
Jan 29, 2019 | 13.48 | 13.69 | 13.48 | 13.69 | 29,022 | +0.26(+1.95%) |
Jan 28, 2019 | 13.34 | 13.49 | 13.34 | 13.43 | 17,070 | +0.06(+0.47%) |
Jan 25, 2019 | 13.29 | 13.38 | 13.29 | 13.37 | 27,514 | +0.25(+1.87%) |
Jan 24, 2019 | 13.02 | 13.12 | 13.02 | 13.12 | 5,505 | -0.04(-0.29%) |
Jan 23, 2019 | 13.35 | 13.35 | 13.16 | 13.16 | 6,899 | -0.14(-1.02%) |
Jan 22, 2019 | 13.25 | 13.38 | 13.23 | 13.29 | 9,298 | -0.05(-0.41%) |
Jan 18, 2019 | 13.31 | 13.36 | 13.28 | 13.35 | 15,754 | +0.04(+0.27%) |
Jan 17, 2019 | 13.40 | 13.40 | 13.31 | 13.31 | 7,989 | -0.07(-0.54%) |
Jan 16, 2019 | 13.40 | 13.40 | 13.30 | 13.38 | 8,344 | +0.06(+0.47%) |
Jan 15, 2019 | 13.13 | 13.34 | 12.84 | 13.32 | 25,240 | +0.11(+0.82%) |
Jan 14, 2019 | 13.23 | 13.38 | 12.87 | 13.21 | 33,036 | -0.16(-1.21%) |
Jan 11, 2019 | 13.27 | 13.41 | 13.26 | 13.38 | 26,626 | +0.06(+0.47%) |
Jan 10, 2019 | 13.07 | 13.38 | 12.67 | 13.31 | 378,098 | -0.03(-0.20%) |
Jan 09, 2019 | 13.20 | 13.34 | 13.16 | 13.34 | 11,786 | +0.04(+0.27%) |
Jan 08, 2019 | 13.06 | 13.30 | 13.01 | 13.30 | 5,693 | +0.38(+2.93%) |
Jan 07, 2019 | 12.65 | 13.02 | 12.65 | 12.93 | 21,250 | +0.18(+1.41%) |
Jan 04, 2019 | 12.65 | 12.77 | 12.65 | 12.74 | 32,729 | +0.21(+1.65%) |
Jan 03, 2019 | 12.56 | 12.70 | 12.45 | 12.54 | 234,832 | +0.09(+0.72%) |
Jan 02, 2019 | 12.49 | 12.52 | 12.38 | 12.45 | 23,641 | -0.32(-2.47%) |
Dec 31, 2018 | 13.25 | 13.25 | 12.56 | 12.76 | 23,076 | -0.10(-0.77%) |
Dec 28, 2018 | 12.86 | 12.86 | 12.68 | 12.86 | 18,971 | +0.05(+0.42%) |
Dec 27, 2018 | 12.87 | 12.87 | 12.39 | 12.81 | 65,339 | -0.05(-0.42%) |
Dec 26, 2018 | 12.48 | 12.89 | 12.48 | 12.86 | 10,361 | +0.48(+3.86%) |
Dec 24, 2018 | 12.70 | 12.70 | 12.38 | 12.38 | 13,979 | -0.55(-4.25%) |
Dec 21, 2018 | 13.14 | 13.22 | 12.93 | 12.93 | 18,860 | -0.10(-0.76%) |
Dec 20, 2018 | 12.98 | 13.24 | 12.88 | 13.03 | 19,849 | -0.11(-0.82%) |
Dec 19, 2018 | 13.31 | 13.31 | 13.14 | 13.14 | 384 | -0.14(-1.09%) |
Dec 18, 2018 | 13.30 | 13.41 | 13.29 | 13.29 | 2,166 | -0.18(-1.34%) |
Dec 17, 2018 | 13.70 | 13.70 | 13.41 | 13.47 | 8,205 | -0.32(-2.35%) |
Dec 14, 2018 | 13.76 | 13.89 | 13.72 | 13.79 | 48,261 | -0.07(-0.49%) |
Dec 13, 2018 | 13.90 | 13.90 | 13.80 | 13.86 | 56,015 | +0.11(+0.78%) |
Dec 12, 2018 | 14.17 | 14.21 | 13.73 | 13.75 | 4,567 | -0.43(-3.03%) |
Dec 11, 2018 | 14.16 | 14.40 | 14.14 | 14.18 | 2,845 | -0.04(-0.25%) |
Dec 10, 2018 | 14.22 | 14.28 | 14.22 | 14.22 | 1,389 | -0.22(-1.55%) |
Dec 07, 2018 | 14.59 | 14.60 | 14.44 | 14.44 | 6,143 | -0.15(-1.04%) |
Dec 06, 2018 | 14.09 | 14.61 | 13.91 | 14.59 | 32,335 | +0.45(+3.16%) |
Dec 04, 2018 | 14.32 | 14.40 | 14.14 | 14.14 | 9,829 | -0.29(-1.99%) |