Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.12 | 15.24 | 15.06 | 15.06 | 4,459 | +0.03(+0.17%) |
Feb 27, 2019 | 15.04 | 15.06 | 15.04 | 15.04 | 1,006 | -0.07(-0.46%) |
Feb 26, 2019 | 15.10 | 15.45 | 15.10 | 15.11 | 1,169 | +0.14(+0.92%) |
Feb 25, 2019 | 15.09 | 15.10 | 14.96 | 14.97 | 1,498 | +0.04(+0.29%) |
Feb 22, 2019 | 14.98 | 14.98 | 14.77 | 14.93 | 7,181 | -0.03(-0.17%) |
Feb 21, 2019 | 15.06 | 15.19 | 14.92 | 14.95 | 6,959 | -0.08(-0.52%) |
Feb 20, 2019 | 14.76 | 15.31 | 14.54 | 15.03 | 15,039 | -0.05(-0.34%) |
Feb 19, 2019 | 15.08 | 15.26 | 15.08 | 15.08 | 4,516 | -0.03(-0.17%) |
Feb 15, 2019 | 15.24 | 15.38 | 15.11 | 15.11 | 4,749 | +0.04(+0.29%) |
Feb 14, 2019 | 15.23 | 15.54 | 14.92 | 15.06 | 3,512 | -0.26(-1.69%) |
Feb 13, 2019 | 15.37 | 15.37 | 15.32 | 15.32 | 12,022 | +0.00(+0.00%) |
Feb 12, 2019 | 15.33 | 15.43 | 15.32 | 15.32 | 3,398 | +0.00(+0.00%) |
Feb 11, 2019 | 15.40 | 15.57 | 15.32 | 15.32 | 14,723 | -0.08(-0.50%) |
Feb 08, 2019 | 15.67 | 15.67 | 15.38 | 15.40 | 40,541 | -0.14(-0.89%) |
Feb 07, 2019 | 15.78 | 15.78 | 15.54 | 15.54 | 632 | -0.16(-1.03%) |
Feb 06, 2019 | 15.70 | 15.70 | 15.70 | 15.70 | 250 | +0.35(+2.29%) |
Feb 05, 2019 | 15.35 | 15.66 | 15.35 | 15.35 | 5,246 | -0.01(-0.06%) |
Feb 04, 2019 | 15.31 | 15.36 | 15.25 | 15.36 | 3,699 | +0.11(+0.73%) |
Feb 01, 2019 | 15.25 | 15.25 | 15.25 | 69 | +0.00(+0.00%) | |
Jan 31, 2019 | 15.16 | 15.46 | 15.16 | 15.25 | 3,333 | +0.27(+1.81%) |
Jan 30, 2019 | 14.98 | 14.98 | 14.98 | 14.98 | 428 | -0.13(-0.88%) |
Jan 29, 2019 | 15.24 | 15.24 | 14.92 | 15.11 | 2,313 | +0.02(+0.11%) |
Jan 28, 2019 | 15.02 | 15.10 | 14.95 | 15.09 | 2,163 | +0.10(+0.69%) |
Jan 25, 2019 | 15.05 | 15.18 | 14.90 | 14.99 | 9,197 | -0.17(-1.13%) |
Jan 24, 2019 | 15.04 | 15.34 | 15.04 | 15.16 | 858 | +0.07(+0.46%) |
Jan 23, 2019 | 15.12 | 15.15 | 15.06 | 15.09 | 1,831 | +0.23(+1.56%) |
Jan 22, 2019 | 15.21 | 15.39 | 14.85 | 14.86 | 2,620 | +0.16(+1.11%) |
Jan 18, 2019 | 14.95 | 15.46 | 14.70 | 14.70 | 6,636 | -0.34(-2.28%) |
Jan 17, 2019 | 15.38 | 15.38 | 15.04 | 15.04 | 1,674 | -0.26(-1.68%) |
Jan 16, 2019 | 15.36 | 15.45 | 14.85 | 15.30 | 6,960 | -0.04(-0.28%) |
Jan 15, 2019 | 15.01 | 15.46 | 15.01 | 15.34 | 8,741 | +0.12(+0.79%) |
Jan 14, 2019 | 14.83 | 15.22 | 14.79 | 15.22 | 2,436 | +0.44(+2.96%) |
Jan 11, 2019 | 14.54 | 14.78 | 14.54 | 14.78 | 181,620 | +0.27(+1.89%) |
Jan 10, 2019 | 14.09 | 14.61 | 14.09 | 14.51 | 7,247 | +0.33(+2.30%) |
Jan 09, 2019 | 14.26 | 14.34 | 14.15 | 14.18 | 2,278 | -0.07(-0.50%) |
Jan 08, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 408 | -0.17(-1.18%) |
Jan 07, 2019 | 14.09 | 14.50 | 14.09 | 14.42 | 2,562 | +0.28(+2.00%) |
Jan 04, 2019 | 14.28 | 14.28 | 14.14 | 14.14 | 14,203 | +0.05(+0.37%) |
Jan 03, 2019 | 14.12 | 14.53 | 13.99 | 14.09 | 19,378 | -0.03(-0.24%) |
Jan 02, 2019 | 13.90 | 14.34 | 13.90 | 14.12 | 3,599 | -0.05(-0.36%) |
Dec 31, 2018 | 13.81 | 14.86 | 13.74 | 14.17 | 10,478 | +0.21(+1.54%) |
Dec 28, 2018 | 14.17 | 14.17 | 13.74 | 13.96 | 218,526 | +0.16(+1.18%) |
Dec 27, 2018 | 14.21 | 14.21 | 13.74 | 13.79 | 23,609 | -0.80(-5.47%) |
Dec 26, 2018 | 14.59 | 14.59 | 14.59 | 14.59 | 349 | +0.49(+3.47%) |
Dec 24, 2018 | 13.72 | 14.10 | 13.67 | 14.10 | 2,328 | -0.44(-3.01%) |
Dec 21, 2018 | 14.66 | 14.66 | 13.70 | 14.54 | 14,320 | -0.01(-0.06%) |
Dec 20, 2018 | 14.06 | 14.55 | 14.02 | 14.55 | 23,730 | +0.13(+0.89%) |
Dec 19, 2018 | 14.05 | 14.42 | 13.67 | 14.42 | 11,613 | +0.68(+4.94%) |
Dec 18, 2018 | 13.83 | 14.06 | 13.66 | 13.74 | 10,955 | -0.36(-2.56%) |
Dec 17, 2018 | 14.10 | 14.10 | 14.10 | 14.10 | 2,779 | +0.06(+0.43%) |
Dec 14, 2018 | 13.71 | 14.04 | 13.71 | 14.04 | 814 | -0.08(-0.55%) |
Dec 13, 2018 | 13.96 | 14.22 | 13.62 | 14.12 | 6,837 | +0.16(+1.17%) |
Dec 12, 2018 | 14.17 | 14.19 | 13.67 | 13.96 | 2,116 | +0.15(+1.12%) |
Dec 11, 2018 | 14.28 | 14.54 | 13.79 | 13.80 | 2,908 | -0.33(-2.31%) |
Dec 10, 2018 | 14.37 | 14.80 | 14.09 | 14.13 | 8,623 | -0.45(-3.06%) |
Dec 07, 2018 | 14.60 | 14.82 | 14.39 | 14.58 | 3,027 | +0.19(+1.31%) |
Dec 06, 2018 | 14.73 | 14.82 | 14.09 | 14.39 | 3,959 | -0.21(-1.47%) |
Dec 04, 2018 | 14.61 | 14.82 | 14.48 | 14.60 | 1,979 | -0.43(-2.86%) |