Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.97 | 14.97 | 14.88 | 14.88 | 19,078 | -0.19(-1.25%) |
Feb 27, 2019 | 15.06 | 15.09 | 15.00 | 15.06 | 23,793 | -0.10(-0.65%) |
Feb 26, 2019 | 15.14 | 15.19 | 15.12 | 15.16 | 26,396 | -0.01(-0.06%) |
Feb 25, 2019 | 15.18 | 15.30 | 15.17 | 15.17 | 37,681 | +0.06(+0.42%) |
Feb 22, 2019 | 15.00 | 15.14 | 15.00 | 15.11 | 24,423 | +0.22(+1.44%) |
Feb 21, 2019 | 14.92 | 14.92 | 14.84 | 14.89 | 35,447 | -0.04(-0.30%) |
Feb 20, 2019 | 14.97 | 15.06 | 14.92 | 14.94 | 164,606 | +0.04(+0.30%) |
Feb 19, 2019 | 14.78 | 14.97 | 14.78 | 14.89 | 59,054 | +0.09(+0.61%) |
Feb 15, 2019 | 14.80 | 14.86 | 14.78 | 14.80 | 19,628 | -0.05(-0.36%) |
Feb 14, 2019 | 14.74 | 14.91 | 14.68 | 14.86 | 70,383 | +0.06(+0.42%) |
Feb 13, 2019 | 14.88 | 14.93 | 14.76 | 14.80 | 153,737 | -0.05(-0.36%) |
Feb 12, 2019 | 14.80 | 14.88 | 14.80 | 14.85 | 61,678 | +0.11(+0.73%) |
Feb 11, 2019 | 14.77 | 14.78 | 14.73 | 14.74 | 128,317 | -0.11(-0.72%) |
Feb 08, 2019 | 14.72 | 14.88 | 14.71 | 14.85 | 25,092 | +0.01(+0.06%) |
Feb 07, 2019 | 14.86 | 14.92 | 14.73 | 14.84 | 90,606 | -0.10(-0.66%) |
Feb 06, 2019 | 15.02 | 15.07 | 14.88 | 14.94 | 37,735 | -0.22(-1.42%) |
Feb 05, 2019 | 14.99 | 15.19 | 14.99 | 15.15 | 52,026 | +0.17(+1.11%) |
Feb 04, 2019 | 14.95 | 15.04 | 14.85 | 14.99 | 764,289 | +0.01(+0.09%) |
Feb 01, 2019 | 14.91 | 15.00 | 14.90 | 14.97 | 130,481 | -0.05(-0.36%) |
Jan 31, 2019 | 14.86 | 15.03 | 14.86 | 15.03 | 55,864 | +0.18(+1.21%) |
Jan 30, 2019 | 14.62 | 14.85 | 14.57 | 14.85 | 54,467 | +0.25(+1.72%) |
Jan 29, 2019 | 14.53 | 14.64 | 14.53 | 14.60 | 35,969 | +0.12(+0.80%) |
Jan 28, 2019 | 14.41 | 14.53 | 14.41 | 14.48 | 49,475 | -0.23(-1.58%) |
Jan 25, 2019 | 14.64 | 14.78 | 14.64 | 14.71 | 34,906 | +0.14(+0.98%) |
Jan 24, 2019 | 14.51 | 14.57 | 14.47 | 14.57 | 51,464 | +0.08(+0.59%) |
Jan 23, 2019 | 14.45 | 14.51 | 14.37 | 14.49 | 533,668 | +0.19(+1.35%) |
Jan 22, 2019 | 14.36 | 14.40 | 14.25 | 14.29 | 41,605 | -0.25(-1.73%) |
Jan 18, 2019 | 14.45 | 14.56 | 14.45 | 14.54 | 69,144 | +0.12(+0.83%) |
Jan 17, 2019 | 14.35 | 14.51 | 14.33 | 14.42 | 51,274 | +0.02(+0.16%) |
Jan 16, 2019 | 14.42 | 14.46 | 14.37 | 14.40 | 40,995 | +0.04(+0.31%) |
Jan 15, 2019 | 14.29 | 14.40 | 14.29 | 14.36 | 110,829 | +0.04(+0.25%) |
Jan 14, 2019 | 14.26 | 14.36 | 14.22 | 14.32 | 105,997 | -0.01(-0.06%) |
Jan 11, 2019 | 14.31 | 14.34 | 14.25 | 14.33 | 47,954 | -0.04(-0.31%) |
Jan 10, 2019 | 14.23 | 14.39 | 14.23 | 14.37 | 69,274 | +0.08(+0.56%) |
Jan 09, 2019 | 14.23 | 14.36 | 14.23 | 14.29 | 142,742 | +0.19(+1.34%) |
Jan 08, 2019 | 14.07 | 14.15 | 14.05 | 14.10 | 31,837 | -0.08(-0.57%) |
Jan 07, 2019 | 14.16 | 14.21 | 14.08 | 14.19 | 106,514 | +0.01(+0.06%) |
Jan 04, 2019 | 13.87 | 14.19 | 13.87 | 14.18 | 57,322 | +0.39(+2.80%) |
Jan 03, 2019 | 13.93 | 13.93 | 13.76 | 13.79 | 60,735 | -0.27(-1.91%) |
Jan 02, 2019 | 13.93 | 14.06 | 13.88 | 14.06 | 28,968 | +0.11(+0.77%) |
Dec 31, 2018 | 14.05 | 14.12 | 13.90 | 13.95 | 295,200 | -0.02(-0.13%) |
Dec 28, 2018 | 14.00 | 14.10 | 13.96 | 13.97 | 260,963 | +0.07(+0.52%) |
Dec 27, 2018 | 13.82 | 13.90 | 13.72 | 13.90 | 99,354 | -0.07(-0.51%) |
Dec 26, 2018 | 13.83 | 13.98 | 13.74 | 13.97 | 59,808 | +0.22(+1.56%) |
Dec 24, 2018 | 13.78 | 13.94 | 13.76 | 13.76 | 20,520 | -0.12(-0.89%) |
Dec 21, 2018 | 14.00 | 14.07 | 13.84 | 13.88 | 75,877 | -0.19(-1.32%) |
Dec 20, 2018 | 14.02 | 14.10 | 13.92 | 14.06 | 75,296 | +0.19(+1.34%) |
Dec 19, 2018 | 14.13 | 14.21 | 13.80 | 13.88 | 122,684 | -0.19(-1.38%) |
Dec 18, 2018 | 14.06 | 14.15 | 14.05 | 14.07 | 120,885 | +0.06(+0.44%) |
Dec 17, 2018 | 14.16 | 14.21 | 13.99 | 14.01 | 107,842 | -0.17(-1.22%) |
Dec 14, 2018 | 14.21 | 14.28 | 14.17 | 14.18 | 91,120 | -0.15(-1.08%) |
Dec 13, 2018 | 14.34 | 14.37 | 14.29 | 14.34 | 57,856 | +0.00(+0.00%) |
Dec 12, 2018 | 14.31 | 14.43 | 14.31 | 14.34 | 41,787 | +0.11(+0.75%) |
Dec 11, 2018 | 14.26 | 14.27 | 14.10 | 14.23 | 96,503 | +0.10(+0.69%) |
Dec 10, 2018 | 14.17 | 14.17 | 13.97 | 14.13 | 131,897 | -0.04(-0.25%) |
Dec 07, 2018 | 14.37 | 14.47 | 14.15 | 14.17 | 146,673 | -0.29(-2.02%) |
Dec 06, 2018 | 14.27 | 14.46 | 14.13 | 14.46 | 186,446 | -0.14(-0.97%) |
Dec 04, 2018 | 14.85 | 14.85 | 14.56 | 14.60 | 54,310 | -0.17(-1.14%) |