Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.97 | 15.97 | 15.72 | 15.74 | 17,360 | -0.16(-1.01%) |
Feb 27, 2019 | 15.94 | 15.94 | 15.80 | 15.90 | 16,543 | +0.01(+0.06%) |
Feb 26, 2019 | 15.93 | 16.02 | 15.89 | 15.89 | 25,505 | -0.17(-1.06%) |
Feb 25, 2019 | 16.18 | 16.18 | 16.00 | 16.06 | 13,595 | +0.03(+0.19%) |
Feb 22, 2019 | 15.97 | 16.04 | 15.94 | 16.03 | 17,600 | +0.08(+0.50%) |
Feb 21, 2019 | 16.06 | 16.06 | 15.85 | 15.95 | 32,669 | -0.08(-0.50%) |
Feb 20, 2019 | 15.80 | 16.03 | 15.80 | 16.03 | 105,484 | +0.28(+1.78%) |
Feb 19, 2019 | 15.60 | 15.84 | 15.60 | 15.75 | 13,204 | +0.02(+0.10%) |
Feb 15, 2019 | 15.69 | 15.75 | 15.47 | 15.73 | 16,600 | +0.18(+1.19%) |
Feb 14, 2019 | 15.43 | 15.59 | 15.43 | 15.55 | 410,200 | +0.03(+0.19%) |
Feb 13, 2019 | 15.50 | 15.53 | 15.46 | 15.52 | 19,301 | +0.09(+0.61%) |
Feb 12, 2019 | 15.18 | 15.46 | 15.18 | 15.43 | 37,444 | +0.27(+1.79%) |
Feb 11, 2019 | 14.99 | 15.17 | 14.99 | 15.15 | 14,817 | +0.10(+0.70%) |
Feb 08, 2019 | 15.03 | 15.05 | 14.86 | 15.05 | 9,100 | +0.00(+0.00%) |
Feb 07, 2019 | 15.20 | 15.20 | 14.87 | 15.05 | 79,509 | -0.19(-1.28%) |
Feb 06, 2019 | 15.36 | 15.39 | 15.22 | 15.24 | 87,222 | -0.06(-0.36%) |
Feb 05, 2019 | 15.27 | 15.33 | 15.20 | 15.30 | 91,051 | +0.08(+0.53%) |
Feb 04, 2019 | 15.17 | 15.23 | 15.02 | 15.22 | 32,602 | +0.10(+0.66%) |
Feb 01, 2019 | 15.00 | 15.15 | 15.00 | 15.12 | 12,500 | +0.09(+0.60%) |
Jan 31, 2019 | 14.99 | 15.10 | 14.94 | 15.03 | 23,237 | +0.04(+0.27%) |
Jan 30, 2019 | 14.90 | 15.09 | 14.79 | 14.99 | 20,906 | +0.13(+0.87%) |
Jan 29, 2019 | 14.68 | 14.90 | 14.68 | 14.86 | 22,292 | +0.16(+1.09%) |
Jan 28, 2019 | 14.78 | 14.78 | 14.57 | 14.70 | 30,813 | -0.10(-0.68%) |
Jan 25, 2019 | 14.52 | 14.86 | 14.52 | 14.80 | 20,600 | +0.24(+1.65%) |
Jan 24, 2019 | 14.43 | 14.66 | 14.43 | 14.56 | 18,125 | +0.11(+0.78%) |
Jan 23, 2019 | 14.66 | 14.66 | 14.32 | 14.45 | 24,641 | -0.14(-0.98%) |
Jan 22, 2019 | 14.70 | 14.72 | 14.49 | 14.59 | 82,804 | -0.29(-1.95%) |
Jan 18, 2019 | 14.75 | 14.97 | 14.71 | 14.88 | 24,800 | +0.27(+1.85%) |
Jan 17, 2019 | 14.39 | 14.66 | 14.34 | 14.61 | 47,467 | +0.22(+1.53%) |
Jan 16, 2019 | 14.32 | 14.45 | 14.30 | 14.39 | 44,568 | +0.08(+0.56%) |
Jan 15, 2019 | 14.32 | 14.37 | 14.20 | 14.31 | 51,544 | -0.07(-0.49%) |
Jan 14, 2019 | 14.25 | 14.44 | 14.25 | 14.38 | 31,967 | -0.03(-0.21%) |
Jan 11, 2019 | 14.30 | 14.44 | 14.28 | 14.41 | 28,400 | +0.01(+0.07%) |
Jan 10, 2019 | 14.22 | 14.43 | 14.22 | 14.40 | 28,046 | +0.11(+0.77%) |
Jan 09, 2019 | 14.14 | 14.32 | 14.14 | 14.29 | 26,395 | +0.17(+1.20%) |
Jan 08, 2019 | 14.04 | 14.14 | 14.01 | 14.12 | 48,509 | +0.21(+1.48%) |
Jan 07, 2019 | 13.74 | 14.04 | 13.72 | 13.91 | 30,979 | +0.16(+1.19%) |
Jan 04, 2019 | 13.49 | 13.82 | 13.49 | 13.75 | 16,900 | +0.54(+4.09%) |
Jan 03, 2019 | 13.41 | 13.46 | 13.18 | 13.21 | 40,372 | -0.32(-2.37%) |
Jan 02, 2019 | 13.15 | 13.60 | 13.15 | 13.53 | 35,007 | +0.07(+0.52%) |
Dec 31, 2018 | 13.36 | 13.49 | 13.31 | 13.46 | 54,600 | +0.12(+0.90%) |
Dec 28, 2018 | 13.55 | 13.55 | 13.32 | 13.34 | 48,700 | -0.12(-0.89%) |
Dec 27, 2018 | 13.18 | 13.46 | 13.07 | 13.46 | 88,123 | +0.07(+0.52%) |
Dec 26, 2018 | 12.77 | 13.39 | 12.76 | 13.39 | 93,192 | +0.60(+4.69%) |
Dec 24, 2018 | 11.81 | 13.05 | 11.81 | 12.79 | 74,300 | -0.33(-2.52%) |
Dec 21, 2018 | 13.33 | 13.50 | 13.09 | 13.12 | 151,800 | -0.21(-1.58%) |
Dec 20, 2018 | 13.38 | 13.62 | 13.15 | 13.33 | 211,114 | -0.18(-1.33%) |
Dec 19, 2018 | 13.72 | 14.01 | 13.47 | 13.51 | 298,654 | -0.35(-2.56%) |
Dec 18, 2018 | 13.83 | 14.04 | 13.77 | 13.86 | 54,038 | +0.07(+0.50%) |
Dec 17, 2018 | 13.96 | 14.14 | 13.76 | 13.80 | 378,379 | -0.21(-1.53%) |
Dec 14, 2018 | 14.34 | 14.34 | 13.99 | 14.01 | 80,300 | -0.23(-1.62%) |
Dec 13, 2018 | 14.35 | 14.49 | 14.20 | 14.24 | 41,382 | -0.14(-0.97%) |
Dec 12, 2018 | 14.53 | 14.60 | 14.38 | 14.38 | 161,202 | +0.10(+0.70%) |
Dec 11, 2018 | 14.47 | 14.66 | 14.23 | 14.28 | 108,887 | -0.09(-0.63%) |
Dec 10, 2018 | 14.46 | 14.46 | 14.13 | 14.37 | 29,622 | -0.16(-1.10%) |
Dec 07, 2018 | 14.79 | 15.06 | 14.45 | 14.53 | 42,500 | -0.30(-2.02%) |
Dec 06, 2018 | 14.75 | 14.83 | 14.53 | 14.83 | 85,433 | -0.22(-1.46%) |
Dec 04, 2018 | 15.61 | 15.69 | 14.99 | 15.05 | 17,100 | -0.63(-4.02%) |