Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.65 | 14.73 | 14.65 | 14.68 | 13,653 | +0.02(+0.14%) |
Feb 27, 2019 | 14.54 | 14.74 | 14.53 | 14.66 | 28,545 | +0.01(+0.06%) |
Feb 26, 2019 | 14.60 | 14.68 | 14.58 | 14.65 | 60,055 | +0.04(+0.27%) |
Feb 25, 2019 | 14.81 | 14.82 | 14.61 | 14.61 | 50,420 | +0.01(+0.07%) |
Feb 22, 2019 | 14.57 | 14.63 | 14.56 | 14.60 | 28,385 | +0.17(+1.16%) |
Feb 21, 2019 | 14.61 | 14.64 | 14.43 | 14.44 | 17,421 | -0.19(-1.31%) |
Feb 20, 2019 | 14.62 | 14.69 | 14.59 | 14.63 | 65,645 | +0.03(+0.23%) |
Feb 19, 2019 | 14.22 | 14.66 | 14.21 | 14.59 | 80,357 | +0.41(+2.88%) |
Feb 15, 2019 | 14.14 | 14.26 | 14.14 | 14.19 | 18,085 | +0.11(+0.77%) |
Feb 14, 2019 | 14.05 | 14.19 | 14.04 | 14.08 | 34,721 | -0.07(-0.47%) |
Feb 13, 2019 | 14.14 | 14.26 | 14.14 | 14.14 | 23,594 | +0.07(+0.47%) |
Feb 12, 2019 | 13.99 | 14.10 | 13.99 | 14.08 | 58,246 | +0.19(+1.38%) |
Feb 11, 2019 | 13.90 | 13.96 | 13.83 | 13.88 | 200,450 | +0.00(+0.00%) |
Feb 08, 2019 | 13.69 | 13.91 | 13.69 | 13.88 | 15,809 | +0.08(+0.54%) |
Feb 07, 2019 | 13.91 | 13.95 | 13.75 | 13.81 | 31,148 | -0.28(-2.01%) |
Feb 06, 2019 | 14.08 | 14.14 | 14.01 | 14.09 | 16,329 | +0.07(+0.47%) |
Feb 05, 2019 | 13.92 | 14.07 | 13.92 | 14.03 | 36,691 | +0.15(+1.08%) |
Feb 04, 2019 | 13.79 | 13.92 | 13.78 | 13.88 | 76,223 | +0.08(+0.61%) |
Feb 01, 2019 | 13.78 | 13.91 | 13.75 | 13.79 | 17,965 | -0.03(-0.24%) |
Jan 31, 2019 | 13.80 | 13.89 | 13.80 | 13.83 | 31,405 | +0.06(+0.42%) |
Jan 30, 2019 | 13.58 | 13.82 | 13.58 | 13.77 | 24,750 | +0.22(+1.60%) |
Jan 29, 2019 | 13.65 | 13.68 | 13.55 | 13.55 | 19,751 | -0.13(-0.98%) |
Jan 28, 2019 | 13.69 | 13.74 | 13.59 | 13.68 | 16,742 | -0.24(-1.74%) |
Jan 25, 2019 | 13.72 | 13.95 | 13.72 | 13.93 | 31,260 | +0.30(+2.21%) |
Jan 24, 2019 | 13.46 | 13.66 | 13.43 | 13.63 | 31,186 | +0.26(+1.94%) |
Jan 23, 2019 | 13.43 | 13.53 | 13.33 | 13.37 | 24,820 | +0.02(+0.13%) |
Jan 22, 2019 | 13.58 | 13.58 | 13.32 | 13.35 | 42,244 | -0.43(-3.09%) |
Jan 18, 2019 | 13.59 | 13.81 | 13.59 | 13.78 | 31,978 | +0.33(+2.42%) |
Jan 17, 2019 | 13.29 | 13.50 | 13.29 | 13.45 | 31,226 | +0.09(+0.69%) |
Jan 16, 2019 | 13.28 | 13.44 | 13.28 | 13.36 | 39,565 | +0.04(+0.31%) |
Jan 15, 2019 | 13.19 | 13.36 | 13.19 | 13.32 | 29,384 | +0.25(+1.92%) |
Jan 14, 2019 | 13.10 | 13.15 | 13.03 | 13.07 | 27,170 | -0.12(-0.89%) |
Jan 11, 2019 | 13.15 | 13.23 | 13.11 | 13.18 | 30,302 | -0.06(-0.44%) |
Jan 10, 2019 | 13.14 | 13.24 | 13.03 | 13.24 | 80,479 | -0.02(-0.13%) |
Jan 09, 2019 | 13.17 | 13.31 | 13.15 | 13.26 | 48,822 | +0.08(+0.64%) |
Jan 08, 2019 | 13.17 | 13.23 | 13.10 | 13.18 | 25,644 | +0.07(+0.51%) |
Jan 07, 2019 | 12.97 | 13.15 | 12.93 | 13.11 | 33,243 | +0.32(+2.48%) |
Jan 04, 2019 | 12.44 | 12.83 | 12.44 | 12.79 | 27,307 | +0.54(+4.43%) |
Jan 03, 2019 | 12.43 | 12.43 | 12.24 | 12.25 | 24,777 | -0.27(-2.13%) |
Jan 02, 2019 | 12.14 | 12.55 | 12.14 | 12.52 | 82,123 | +0.18(+1.49%) |
Dec 31, 2018 | 12.44 | 12.52 | 12.29 | 12.33 | 117,615 | -0.03(-0.27%) |
Dec 28, 2018 | 12.44 | 12.50 | 12.32 | 12.37 | 153,546 | +0.02(+0.15%) |
Dec 27, 2018 | 12.17 | 12.35 | 12.00 | 12.35 | 71,838 | +0.06(+0.47%) |
Dec 26, 2018 | 11.91 | 12.29 | 11.78 | 12.29 | 94,657 | +0.37(+3.11%) |
Dec 24, 2018 | 11.91 | 12.13 | 11.83 | 11.92 | 87,111 | -0.10(-0.82%) |
Dec 21, 2018 | 12.31 | 12.41 | 11.98 | 12.02 | 77,163 | -0.23(-1.88%) |
Dec 20, 2018 | 12.32 | 12.46 | 12.18 | 12.25 | 107,791 | -0.24(-1.91%) |
Dec 19, 2018 | 12.61 | 12.84 | 12.43 | 12.49 | 100,068 | -0.12(-0.93%) |
Dec 18, 2018 | 12.63 | 12.75 | 12.50 | 12.60 | 59,517 | +0.00(+0.01%) |
Dec 17, 2018 | 12.93 | 12.95 | 12.54 | 12.60 | 103,728 | -0.40(-3.04%) |
Dec 14, 2018 | 12.97 | 13.13 | 12.96 | 13.00 | 28,147 | -0.18(-1.38%) |
Dec 13, 2018 | 13.27 | 13.33 | 13.16 | 13.18 | 32,814 | -0.08(-0.62%) |
Dec 12, 2018 | 13.32 | 13.45 | 13.25 | 13.26 | 74,749 | +0.17(+1.32%) |
Dec 11, 2018 | 13.27 | 13.33 | 13.04 | 13.09 | 71,912 | -0.09(-0.69%) |
Dec 10, 2018 | 13.05 | 13.21 | 12.94 | 13.18 | 168,526 | +0.03(+0.25%) |
Dec 07, 2018 | 13.45 | 13.54 | 13.14 | 13.15 | 63,817 | -0.35(-2.63%) |
Dec 06, 2018 | 13.27 | 13.50 | 13.21 | 13.50 | 63,769 | -0.10(-0.73%) |
Dec 04, 2018 | 14.01 | 14.08 | 13.60 | 13.60 | 36,155 | -0.53(-3.73%) |