Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.74 | 13.99 | 13.57 | 13.72 | 373,984 | -0.02(-0.13%) |
Feb 27, 2019 | 13.67 | 13.96 | 13.54 | 13.74 | 202,786 | +0.08(+0.60%) |
Feb 26, 2019 | 13.73 | 13.98 | 13.58 | 13.66 | 256,242 | -0.05(-0.40%) |
Feb 25, 2019 | 13.70 | 13.89 | 13.43 | 13.71 | 291,107 | +0.13(+0.94%) |
Feb 22, 2019 | 13.50 | 14.03 | 13.36 | 13.58 | 327,757 | +0.09(+0.68%) |
Feb 21, 2019 | 14.40 | 14.40 | 13.44 | 13.49 | 352,630 | -1.06(-7.28%) |
Feb 20, 2019 | 13.27 | 14.63 | 13.25 | 14.55 | 378,116 | +0.75(+5.42%) |
Feb 19, 2019 | 13.83 | 13.88 | 12.56 | 13.80 | 826,386 | -0.68(-4.73%) |
Feb 15, 2019 | 14.62 | 14.83 | 14.38 | 14.49 | 197,399 | +0.02(+0.13%) |
Feb 14, 2019 | 14.23 | 14.62 | 14.11 | 14.47 | 307,588 | +0.20(+1.41%) |
Feb 13, 2019 | 14.14 | 14.43 | 13.93 | 14.27 | 248,396 | +0.20(+1.43%) |
Feb 12, 2019 | 14.03 | 14.27 | 13.63 | 14.07 | 181,352 | +0.10(+0.72%) |
Feb 11, 2019 | 13.49 | 13.99 | 13.41 | 13.97 | 187,459 | +0.50(+3.73%) |
Feb 08, 2019 | 13.64 | 13.80 | 13.15 | 13.46 | 282,953 | -0.25(-1.80%) |
Feb 07, 2019 | 14.23 | 14.26 | 13.61 | 13.71 | 103,144 | -0.73(-5.06%) |
Feb 06, 2019 | 14.47 | 14.52 | 14.20 | 14.44 | 117,759 | -0.02(-0.13%) |
Feb 05, 2019 | 14.42 | 14.62 | 14.24 | 14.46 | 309,932 | +0.15(+1.02%) |
Feb 04, 2019 | 13.91 | 14.35 | 13.79 | 14.31 | 264,143 | +0.35(+2.48%) |
Feb 01, 2019 | 13.97 | 14.08 | 13.85 | 13.97 | 270,356 | +0.00(+0.00%) |
Jan 31, 2019 | 14.02 | 14.13 | 13.96 | 13.97 | 98,940 | -0.08(-0.59%) |
Jan 30, 2019 | 13.87 | 14.11 | 13.78 | 14.05 | 105,098 | +0.17(+1.25%) |
Jan 29, 2019 | 14.04 | 14.14 | 13.84 | 13.88 | 76,592 | -0.17(-1.23%) |
Jan 28, 2019 | 13.95 | 14.12 | 13.75 | 14.05 | 78,773 | -0.05(-0.39%) |
Jan 25, 2019 | 14.15 | 14.39 | 14.00 | 14.10 | 145,475 | +0.16(+1.18%) |
Jan 24, 2019 | 13.99 | 14.10 | 13.83 | 13.94 | 97,396 | -0.06(-0.46%) |
Jan 23, 2019 | 14.20 | 14.30 | 13.96 | 14.00 | 124,229 | -0.12(-0.84%) |
Jan 22, 2019 | 14.38 | 14.41 | 13.89 | 14.12 | 132,617 | -0.36(-2.46%) |
Jan 18, 2019 | 14.51 | 14.66 | 14.36 | 14.48 | 178,886 | +0.05(+0.38%) |
Jan 17, 2019 | 14.35 | 14.49 | 14.26 | 14.42 | 163,735 | +0.01(+0.06%) |
Jan 16, 2019 | 14.37 | 14.69 | 14.33 | 14.41 | 199,248 | +0.01(+0.06%) |
Jan 15, 2019 | 14.44 | 14.44 | 14.09 | 14.41 | 100,598 | +0.03(+0.19%) |
Jan 14, 2019 | 14.16 | 14.46 | 13.84 | 14.38 | 179,076 | +0.01(+0.06%) |
Jan 11, 2019 | 14.30 | 14.52 | 14.27 | 14.37 | 108,777 | +0.07(+0.51%) |
Jan 10, 2019 | 14.17 | 14.40 | 14.08 | 14.30 | 128,148 | -0.21(-1.45%) |
Jan 09, 2019 | 14.21 | 14.68 | 14.21 | 14.51 | 138,468 | +0.36(+2.52%) |
Jan 08, 2019 | 14.17 | 14.30 | 13.88 | 14.15 | 165,651 | +0.15(+1.04%) |
Jan 07, 2019 | 13.57 | 14.18 | 13.40 | 14.00 | 270,009 | +0.57(+4.21%) |
Jan 04, 2019 | 12.96 | 13.46 | 12.96 | 13.44 | 253,267 | +0.47(+3.66%) |
Jan 03, 2019 | 12.93 | 13.16 | 12.71 | 12.96 | 177,301 | -0.06(-0.49%) |
Jan 02, 2019 | 12.37 | 13.08 | 12.26 | 13.03 | 185,507 | +0.47(+3.71%) |
Dec 31, 2018 | 12.33 | 12.61 | 12.08 | 12.56 | 182,939 | +0.27(+2.23%) |
Dec 28, 2018 | 12.05 | 12.39 | 12.05 | 12.29 | 252,609 | +0.21(+1.74%) |
Dec 27, 2018 | 12.18 | 12.31 | 11.67 | 12.08 | 238,390 | -0.25(-2.00%) |
Dec 26, 2018 | 12.13 | 12.37 | 11.89 | 12.32 | 298,477 | +0.28(+2.35%) |
Dec 24, 2018 | 12.29 | 12.29 | 11.89 | 12.04 | 194,551 | -0.25(-2.01%) |
Dec 21, 2018 | 12.66 | 13.07 | 12.23 | 12.29 | 633,934 | -0.37(-2.96%) |
Dec 20, 2018 | 12.96 | 13.08 | 12.59 | 12.66 | 283,369 | -0.34(-2.60%) |
Dec 19, 2018 | 12.73 | 13.30 | 12.56 | 13.00 | 370,831 | +0.26(+2.08%) |
Dec 18, 2018 | 12.92 | 13.16 | 12.62 | 12.73 | 241,354 | -0.11(-0.85%) |
Dec 17, 2018 | 12.31 | 13.13 | 12.24 | 12.84 | 334,477 | +0.52(+4.22%) |
Dec 14, 2018 | 12.66 | 13.06 | 12.28 | 12.32 | 252,281 | -0.46(-3.57%) |
Dec 13, 2018 | 12.78 | 12.98 | 12.72 | 12.78 | 204,162 | +0.06(+0.50%) |
Dec 12, 2018 | 13.05 | 13.16 | 12.59 | 12.72 | 279,324 | -0.24(-1.82%) |
Dec 11, 2018 | 13.09 | 13.23 | 12.82 | 12.95 | 144,372 | +0.05(+0.35%) |
Dec 10, 2018 | 13.09 | 13.17 | 12.67 | 12.91 | 167,262 | -0.15(-1.11%) |
Dec 07, 2018 | 13.39 | 13.63 | 12.94 | 13.05 | 222,343 | -0.31(-2.31%) |
Dec 06, 2018 | 13.28 | 13.64 | 13.10 | 13.36 | 348,987 | -0.11(-0.81%) |
Dec 04, 2018 | 14.80 | 14.92 | 13.41 | 13.47 | 331,479 | -1.34(-9.02%) |