Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.07 | 15.13 | 15.05 | 15.09 | 6,021 | -0.05(-0.32%) |
Feb 27, 2019 | 15.13 | 15.14 | 15.00 | 15.14 | 27,270 | -0.05(-0.32%) |
Feb 26, 2019 | 15.13 | 15.19 | 15.11 | 15.19 | 4,711 | +0.00(+0.00%) |
Feb 25, 2019 | 15.27 | 15.29 | 15.14 | 15.19 | 68,832 | +0.18(+1.19%) |
Feb 22, 2019 | 15.02 | 15.06 | 14.99 | 15.01 | 7,959 | +0.14(+0.97%) |
Feb 21, 2019 | 14.91 | 14.93 | 14.82 | 14.87 | 4,413 | -0.02(-0.13%) |
Feb 20, 2019 | 14.96 | 14.99 | 14.85 | 14.89 | 19,706 | -0.04(-0.30%) |
Feb 19, 2019 | 14.71 | 14.93 | 14.71 | 14.93 | 2,782 | +0.15(+1.03%) |
Feb 15, 2019 | 14.79 | 14.82 | 14.77 | 14.78 | 2,040 | +0.04(+0.27%) |
Feb 14, 2019 | 14.70 | 14.78 | 14.68 | 14.74 | 9,969 | +0.02(+0.17%) |
Feb 13, 2019 | 14.82 | 14.82 | 14.71 | 14.71 | 5,473 | -0.03(-0.23%) |
Feb 12, 2019 | 14.64 | 14.75 | 14.64 | 14.75 | 10,277 | +0.18(+1.21%) |
Feb 11, 2019 | 14.55 | 14.57 | 14.52 | 14.57 | 1,201 | +0.14(+0.95%) |
Feb 08, 2019 | 14.37 | 14.44 | 14.36 | 14.44 | 1,428 | +0.04(+0.29%) |
Feb 07, 2019 | 14.56 | 14.56 | 14.31 | 14.39 | 104,623 | -0.29(-1.95%) |
Feb 06, 2019 | 14.75 | 14.75 | 14.63 | 14.68 | 3,062 | -0.01(-0.06%) |
Feb 05, 2019 | 14.59 | 14.69 | 14.58 | 14.69 | 4,735 | +0.17(+1.20%) |
Feb 04, 2019 | 14.36 | 14.56 | 14.36 | 14.51 | 4,051 | +0.16(+1.10%) |
Feb 01, 2019 | 14.39 | 14.40 | 14.36 | 14.36 | 8,775 | +0.10(+0.69%) |
Jan 31, 2019 | 14.08 | 14.33 | 14.08 | 14.26 | 13,446 | +0.19(+1.32%) |
Jan 30, 2019 | 13.83 | 14.12 | 13.82 | 14.07 | 13,056 | +0.32(+2.35%) |
Jan 29, 2019 | 13.89 | 13.90 | 13.73 | 13.75 | 13,237 | -0.19(-1.36%) |
Jan 28, 2019 | 13.95 | 13.95 | 13.85 | 13.94 | 13,569 | -0.11(-0.81%) |
Jan 25, 2019 | 13.90 | 14.10 | 13.89 | 14.05 | 14,388 | +0.25(+1.85%) |
Jan 24, 2019 | 13.79 | 13.81 | 13.68 | 13.80 | 11,018 | +0.14(+1.00%) |
Jan 23, 2019 | 13.76 | 13.84 | 13.54 | 13.66 | 22,484 | +0.02(+0.14%) |
Jan 22, 2019 | 13.89 | 13.89 | 13.58 | 13.64 | 9,184 | -0.25(-1.83%) |
Jan 18, 2019 | 13.77 | 13.99 | 13.77 | 13.90 | 15,408 | +0.21(+1.50%) |
Jan 17, 2019 | 13.49 | 13.76 | 13.48 | 13.69 | 51,541 | +0.10(+0.72%) |
Jan 16, 2019 | 13.59 | 13.68 | 13.57 | 13.59 | 13,562 | -0.01(-0.07%) |
Jan 15, 2019 | 13.43 | 13.62 | 13.43 | 13.60 | 10,348 | +0.21(+1.54%) |
Jan 14, 2019 | 13.41 | 13.46 | 13.32 | 13.40 | 11,231 | -0.12(-0.87%) |
Jan 11, 2019 | 13.44 | 13.53 | 13.39 | 13.51 | 23,061 | +0.02(+0.15%) |
Jan 10, 2019 | 13.45 | 13.50 | 13.29 | 13.49 | 12,075 | +0.07(+0.55%) |
Jan 09, 2019 | 13.41 | 13.47 | 13.41 | 13.42 | 8,165 | +0.13(+1.00%) |
Jan 08, 2019 | 13.27 | 13.34 | 13.09 | 13.29 | 9,894 | +0.13(+0.97%) |
Jan 07, 2019 | 12.98 | 13.23 | 12.94 | 13.16 | 10,947 | +0.24(+1.90%) |
Jan 04, 2019 | 12.56 | 12.97 | 12.54 | 12.92 | 10,918 | +0.50(+4.02%) |
Jan 03, 2019 | 12.59 | 12.61 | 12.42 | 12.42 | 2,508 | -0.33(-2.61%) |
Jan 02, 2019 | 12.44 | 12.83 | 12.44 | 12.75 | 8,496 | +0.15(+1.17%) |
Dec 31, 2018 | 12.74 | 12.74 | 12.59 | 12.60 | 7,857 | +0.02(+0.16%) |
Dec 28, 2018 | 12.63 | 12.80 | 12.53 | 12.58 | 8,673 | +0.27(+2.19%) |
Dec 27, 2018 | 12.28 | 12.31 | 12.28 | 12.31 | 658 | -0.13(-1.02%) |
Dec 26, 2018 | 11.88 | 12.44 | 11.88 | 12.44 | 27,303 | +0.50(+4.16%) |
Dec 24, 2018 | 12.15 | 12.15 | 11.93 | 11.94 | 3,384 | -0.31(-2.51%) |
Dec 21, 2018 | 12.59 | 12.59 | 12.24 | 12.25 | 2,154 | -0.32(-2.52%) |
Dec 20, 2018 | 12.78 | 12.81 | 12.41 | 12.57 | 6,959 | -0.25(-1.94%) |
Dec 19, 2018 | 13.13 | 13.21 | 12.82 | 12.82 | 24,657 | -0.21(-1.60%) |
Dec 18, 2018 | 13.03 | 13.08 | 12.97 | 13.02 | 2,466 | +0.16(+1.28%) |
Dec 17, 2018 | 13.21 | 13.23 | 12.82 | 12.86 | 12,468 | -0.46(-3.44%) |
Dec 14, 2018 | 13.41 | 13.48 | 13.31 | 13.32 | 17,437 | -0.25(-1.87%) |
Dec 13, 2018 | 13.76 | 13.76 | 13.52 | 13.57 | 13,882 | -0.19(-1.35%) |
Dec 12, 2018 | 13.70 | 13.80 | 13.70 | 13.76 | 7,754 | +0.24(+1.80%) |
Dec 11, 2018 | 13.57 | 13.60 | 13.36 | 13.51 | 27,053 | +0.12(+0.87%) |
Dec 10, 2018 | 13.29 | 13.41 | 13.14 | 13.40 | 23,538 | +0.11(+0.81%) |
Dec 07, 2018 | 13.60 | 13.70 | 13.29 | 13.29 | 1,436 | -0.24(-1.74%) |
Dec 06, 2018 | 13.34 | 13.52 | 13.24 | 13.52 | 2,295 | -0.04(-0.28%) |
Dec 04, 2018 | 14.03 | 14.03 | 13.56 | 13.56 | 4,205 | -0.58(-4.07%) |