Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.33 | 14.33 | 14.18 | 14.20 | 3,798 | +0.02(+0.11%) |
Feb 27, 2019 | 14.14 | 14.29 | 14.10 | 14.18 | 12,518 | +0.04(+0.28%) |
Feb 26, 2019 | 14.14 | 14.20 | 14.14 | 14.14 | 8,563 | -0.05(-0.34%) |
Feb 25, 2019 | 14.26 | 14.39 | 14.13 | 14.19 | 5,517 | -0.11(-0.78%) |
Feb 22, 2019 | 14.24 | 14.30 | 14.08 | 14.30 | 77,625 | +0.18(+1.25%) |
Feb 21, 2019 | 14.13 | 14.13 | 14.08 | 14.13 | 18,312 | +0.05(+0.34%) |
Feb 20, 2019 | 14.06 | 14.12 | 14.06 | 14.08 | 19,888 | +0.01(+0.06%) |
Feb 19, 2019 | 14.00 | 14.07 | 13.98 | 14.07 | 12,717 | +0.10(+0.74%) |
Feb 15, 2019 | 13.97 | 14.20 | 13.97 | 13.97 | 39,625 | +0.01(+0.06%) |
Feb 14, 2019 | 13.94 | 13.96 | 13.94 | 13.96 | 10,335 | +0.04(+0.29%) |
Feb 13, 2019 | 13.92 | 13.92 | 13.92 | 341 | +0.00(+0.00%) | |
Feb 12, 2019 | 13.96 | 13.96 | 13.92 | 13.92 | 2,571 | +0.04(+0.29%) |
Feb 11, 2019 | 14.01 | 14.01 | 13.85 | 13.88 | 4,623 | +0.05(+0.35%) |
Feb 08, 2019 | 13.71 | 13.96 | 13.71 | 13.83 | 3,750 | +0.01(+0.06%) |
Feb 07, 2019 | 13.95 | 13.95 | 13.82 | 13.82 | 6,375 | -0.03(-0.23%) |
Feb 06, 2019 | 13.98 | 13.98 | 13.86 | 13.86 | 7,281 | -0.10(-0.74%) |
Feb 05, 2019 | 13.96 | 13.99 | 13.94 | 13.96 | 7,655 | +0.00(+0.00%) |
Feb 04, 2019 | 13.96 | 14.00 | 13.94 | 13.96 | 9,581 | +0.00(+0.00%) |
Feb 01, 2019 | 13.98 | 14.03 | 13.86 | 13.96 | 6,750 | -0.04(-0.29%) |
Jan 31, 2019 | 13.97 | 14.00 | 13.83 | 14.00 | 7,025 | +0.12(+0.86%) |
Jan 30, 2019 | 13.82 | 14.00 | 13.81 | 13.88 | 3,003 | +0.08(+0.58%) |
Jan 29, 2019 | 13.86 | 14.04 | 13.80 | 13.80 | 62,440 | -0.16(-1.15%) |
Jan 28, 2019 | 13.85 | 13.96 | 13.85 | 13.96 | 5,642 | +0.02(+0.17%) |
Jan 25, 2019 | 13.96 | 14.08 | 13.93 | 13.94 | 64,750 | -0.11(-0.80%) |
Jan 24, 2019 | 14.22 | 14.22 | 13.90 | 14.05 | 3,890 | -0.26(-1.79%) |
Jan 23, 2019 | 14.18 | 14.30 | 14.18 | 14.30 | 1,330 | +0.18(+1.30%) |
Jan 22, 2019 | 13.97 | 14.66 | 13.97 | 14.12 | 6,725 | +0.04(+0.28%) |
Jan 18, 2019 | 14.10 | 14.78 | 13.95 | 14.08 | 14,125 | +0.02(+0.17%) |
Jan 17, 2019 | 14.36 | 14.47 | 14.06 | 14.06 | 11,516 | -0.41(-2.82%) |
Jan 16, 2019 | 14.09 | 14.46 | 14.08 | 14.46 | 1,896 | +0.42(+2.96%) |
Jan 15, 2019 | 14.14 | 14.38 | 14.00 | 14.05 | 3,778 | -0.09(-0.62%) |
Jan 14, 2019 | 13.94 | 14.39 | 13.94 | 14.14 | 3,261 | +0.08(+0.57%) |
Jan 11, 2019 | 13.97 | 14.24 | 13.87 | 14.06 | 1,875 | +0.04(+0.29%) |
Jan 10, 2019 | 14.51 | 14.51 | 14.02 | 14.02 | 2,777 | -0.10(-0.68%) |
Jan 09, 2019 | 14.24 | 14.55 | 13.86 | 14.11 | 5,196 | -0.11(-0.79%) |
Jan 08, 2019 | 14.48 | 14.48 | 13.73 | 14.22 | 2,876 | -0.06(-0.39%) |
Jan 07, 2019 | 14.58 | 14.58 | 14.28 | 14.28 | 8,148 | -0.31(-2.14%) |
Jan 04, 2019 | 14.26 | 14.60 | 14.17 | 14.59 | 20,750 | +0.42(+2.99%) |
Jan 03, 2019 | 14.12 | 14.17 | 13.42 | 14.17 | 9,822 | +0.03(+0.23%) |
Jan 02, 2019 | 14.14 | 14.20 | 13.57 | 14.14 | 24,736 | +0.05(+0.34%) |
Dec 31, 2018 | 13.47 | 14.36 | 13.04 | 14.09 | 25,875 | +0.74(+5.51%) |
Dec 28, 2018 | 13.03 | 13.36 | 13.03 | 13.35 | 7,125 | +0.27(+2.08%) |
Dec 27, 2018 | 13.20 | 13.20 | 12.84 | 13.08 | 23,620 | -0.21(-1.57%) |
Dec 26, 2018 | 13.35 | 13.77 | 12.84 | 13.29 | 17,608 | +0.01(+0.06%) |
Dec 24, 2018 | 13.98 | 13.98 | 13.10 | 13.28 | 5,875 | -0.73(-5.20%) |
Dec 21, 2018 | 12.87 | 14.71 | 12.87 | 14.01 | 243,375 | +1.25(+9.78%) |
Dec 20, 2018 | 13.04 | 13.60 | 12.72 | 12.76 | 125,823 | +0.04(+0.31%) |
Dec 19, 2018 | 14.66 | 14.75 | 12.42 | 12.72 | 74,011 | -1.81(-12.44%) |
Dec 18, 2018 | 15.20 | 15.78 | 14.48 | 14.53 | 71,740 | -0.61(-4.02%) |
Dec 17, 2018 | 15.66 | 15.92 | 14.63 | 15.14 | 52,241 | -0.74(-4.69%) |
Dec 14, 2018 | 16.19 | 16.19 | 15.52 | 15.88 | 44,875 | -0.22(-1.39%) |
Dec 13, 2018 | 15.99 | 16.21 | 15.44 | 16.10 | 54,553 | +0.23(+1.46%) |
Dec 12, 2018 | 15.61 | 16.24 | 15.46 | 15.87 | 47,268 | -0.21(-1.29%) |
Dec 11, 2018 | 16.26 | 16.28 | 15.20 | 16.08 | 67,695 | +0.03(+0.20%) |
Dec 10, 2018 | 16.00 | 16.30 | 15.08 | 16.05 | 59,268 | +0.05(+0.30%) |
Dec 07, 2018 | 16.00 | 16.21 | 15.28 | 16.00 | 34,250 | +0.00(+0.00%) |
Dec 06, 2018 | 16.00 | 16.33 | 15.54 | 16.00 | 24,917 | +0.00(+0.00%) |
Dec 04, 2018 | 16.00 | 16.27 | 15.63 | 16.00 | 59,250 | -0.07(-0.45%) |