Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.80 | 14.80 | 13.83 | 13.83 | 29,551 | -0.98(-6.62%) |
Feb 27, 2019 | 14.84 | 14.90 | 14.51 | 14.81 | 15,724 | +0.06(+0.41%) |
Feb 26, 2019 | 14.55 | 14.81 | 14.25 | 14.75 | 19,237 | +0.20(+1.37%) |
Feb 25, 2019 | 14.58 | 15.00 | 14.54 | 14.55 | 12,888 | -0.05(-0.34%) |
Feb 22, 2019 | 13.73 | 14.65 | 13.68 | 14.60 | 74,300 | +0.81(+5.87%) |
Feb 21, 2019 | 14.06 | 14.06 | 13.51 | 13.79 | 5,835 | +0.16(+1.17%) |
Feb 20, 2019 | 13.89 | 14.07 | 13.63 | 13.63 | 7,855 | -0.36(-2.57%) |
Feb 19, 2019 | 13.96 | 14.12 | 13.71 | 13.99 | 7,815 | -0.08(-0.57%) |
Feb 15, 2019 | 13.97 | 14.25 | 13.49 | 14.07 | 10,900 | +0.22(+1.59%) |
Feb 14, 2019 | 13.70 | 14.00 | 13.66 | 13.85 | 20,873 | +0.15(+1.09%) |
Feb 13, 2019 | 13.65 | 13.72 | 13.50 | 13.70 | 5,049 | +0.13(+0.96%) |
Feb 12, 2019 | 13.34 | 13.57 | 13.23 | 13.57 | 13,812 | +0.25(+1.88%) |
Feb 11, 2019 | 13.45 | 13.92 | 13.31 | 13.32 | 6,287 | +0.01(+0.08%) |
Feb 08, 2019 | 13.27 | 13.94 | 12.93 | 13.31 | 10,100 | -0.45(-3.27%) |
Feb 07, 2019 | 13.85 | 14.00 | 13.53 | 13.76 | 10,217 | -0.11(-0.79%) |
Feb 06, 2019 | 14.03 | 14.08 | 13.86 | 13.87 | 11,337 | -0.54(-3.71%) |
Feb 05, 2019 | 14.20 | 14.50 | 13.84 | 14.40 | 27,700 | +0.08(+0.59%) |
Feb 04, 2019 | 14.06 | 14.32 | 14.04 | 14.32 | 18,520 | +0.38(+2.69%) |
Feb 01, 2019 | 13.49 | 14.10 | 13.27 | 13.95 | 8,200 | +0.59(+4.38%) |
Jan 31, 2019 | 13.14 | 13.60 | 13.10 | 13.36 | 11,858 | +0.19(+1.44%) |
Jan 30, 2019 | 13.11 | 13.17 | 12.85 | 13.17 | 8,251 | +0.14(+1.07%) |
Jan 29, 2019 | 12.88 | 13.09 | 12.75 | 13.03 | 3,013 | +0.28(+2.20%) |
Jan 28, 2019 | 12.89 | 13.17 | 12.75 | 12.75 | 12,757 | -0.29(-2.22%) |
Jan 25, 2019 | 13.05 | 13.05 | 12.98 | 13.04 | 2,400 | +0.04(+0.31%) |
Jan 24, 2019 | 12.78 | 13.00 | 12.51 | 13.00 | 2,937 | +0.23(+1.80%) |
Jan 23, 2019 | 12.66 | 12.80 | 12.59 | 12.77 | 2,969 | +0.27(+2.16%) |
Jan 22, 2019 | 12.84 | 12.84 | 12.50 | 12.50 | 6,534 | -0.35(-2.72%) |
Jan 18, 2019 | 13.18 | 13.18 | 12.84 | 12.85 | 5,100 | -0.26(-1.98%) |
Jan 17, 2019 | 13.08 | 13.18 | 12.90 | 13.11 | 7,154 | +0.00(+0.00%) |
Jan 16, 2019 | 13.31 | 13.31 | 12.97 | 13.11 | 4,115 | +0.07(+0.54%) |
Jan 15, 2019 | 12.72 | 13.05 | 12.72 | 13.04 | 4,543 | +0.37(+2.92%) |
Jan 14, 2019 | 12.97 | 13.19 | 12.47 | 12.67 | 10,987 | -0.16(-1.25%) |
Jan 11, 2019 | 13.42 | 13.42 | 12.64 | 12.83 | 26,800 | -0.59(-4.40%) |
Jan 10, 2019 | 13.77 | 13.77 | 13.30 | 13.42 | 7,917 | -0.32(-2.33%) |
Jan 09, 2019 | 13.78 | 14.00 | 13.68 | 13.74 | 9,565 | -0.07(-0.51%) |
Jan 08, 2019 | 13.71 | 14.27 | 13.37 | 13.81 | 40,368 | +0.34(+2.52%) |
Jan 07, 2019 | 13.25 | 13.67 | 13.25 | 13.47 | 7,540 | +0.21(+1.58%) |
Jan 04, 2019 | 13.46 | 13.82 | 13.26 | 13.26 | 11,100 | +0.00(+0.00%) |
Jan 03, 2019 | 13.85 | 13.98 | 13.26 | 13.26 | 6,968 | -0.44(-3.21%) |
Jan 02, 2019 | 13.79 | 13.84 | 13.40 | 13.70 | 9,976 | -0.21(-1.51%) |
Dec 31, 2018 | 13.97 | 14.10 | 13.80 | 13.91 | 17,100 | -0.01(-0.07%) |
Dec 28, 2018 | 14.34 | 14.34 | 13.56 | 13.92 | 20,700 | -0.42(-2.93%) |
Dec 27, 2018 | 13.97 | 14.34 | 13.37 | 14.34 | 32,406 | +0.38(+2.72%) |
Dec 26, 2018 | 12.97 | 14.39 | 12.90 | 13.96 | 27,328 | +1.08(+8.39%) |
Dec 24, 2018 | 13.20 | 13.20 | 12.60 | 12.88 | 10,200 | -0.47(-3.52%) |
Dec 21, 2018 | 14.79 | 14.79 | 13.35 | 13.35 | 47,600 | -1.45(-9.80%) |
Dec 20, 2018 | 14.86 | 14.90 | 14.52 | 14.80 | 54,129 | +0.02(+0.14%) |
Dec 19, 2018 | 14.78 | 15.40 | 14.26 | 14.78 | 89,924 | +0.59(+4.16%) |
Dec 18, 2018 | 12.82 | 14.44 | 12.80 | 14.19 | 48,372 | +0.98(+7.42%) |
Dec 17, 2018 | 12.33 | 13.43 | 12.33 | 13.21 | 33,385 | +0.82(+6.62%) |
Dec 14, 2018 | 12.41 | 12.87 | 12.03 | 12.39 | 10,500 | -0.02(-0.16%) |
Dec 13, 2018 | 12.45 | 12.88 | 12.26 | 12.41 | 36,403 | -0.04(-0.32%) |
Dec 12, 2018 | 12.33 | 12.58 | 12.00 | 12.45 | 24,133 | +0.12(+0.97%) |
Dec 11, 2018 | 12.94 | 12.94 | 12.30 | 12.33 | 13,005 | -0.53(-4.12%) |
Dec 10, 2018 | 12.77 | 13.01 | 12.60 | 12.86 | 4,041 | -0.02(-0.16%) |
Dec 07, 2018 | 12.83 | 12.89 | 12.54 | 12.88 | 15,200 | -0.06(-0.46%) |
Dec 06, 2018 | 12.51 | 13.06 | 12.46 | 12.94 | 21,334 | +0.48(+3.85%) |
Dec 04, 2018 | 12.98 | 13.05 | 12.33 | 12.46 | 21,300 | -0.57(-4.37%) |