Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.40 | 14.52 | 14.27 | 14.31 | 7,179 | -0.25(-1.74%) |
Feb 27, 2019 | 14.23 | 14.65 | 14.19 | 14.57 | 20,362 | +0.17(+1.17%) |
Feb 26, 2019 | 14.48 | 14.65 | 14.36 | 14.40 | 12,968 | -0.04(-0.29%) |
Feb 25, 2019 | 13.97 | 14.52 | 13.97 | 14.44 | 18,048 | +0.46(+3.32%) |
Feb 22, 2019 | 13.97 | 14.19 | 13.89 | 13.97 | 10,492 | -0.08(-0.60%) |
Feb 21, 2019 | 13.97 | 14.19 | 13.89 | 14.06 | 10,954 | +0.08(+0.60%) |
Feb 20, 2019 | 14.10 | 14.36 | 13.93 | 13.97 | 25,135 | -0.13(-0.90%) |
Feb 19, 2019 | 14.36 | 14.57 | 14.10 | 14.10 | 15,618 | -0.25(-1.76%) |
Feb 15, 2019 | 13.97 | 14.57 | 13.97 | 14.36 | 20,321 | -0.25(-1.73%) |
Feb 14, 2019 | 14.36 | 14.65 | 14.36 | 14.61 | 47,663 | +0.25(+1.76%) |
Feb 13, 2019 | 13.93 | 14.36 | 13.89 | 14.36 | 19,545 | +0.42(+3.03%) |
Feb 12, 2019 | 13.68 | 13.93 | 13.60 | 13.93 | 16,161 | +0.34(+2.48%) |
Feb 11, 2019 | 13.00 | 13.76 | 12.96 | 13.60 | 19,468 | +0.59(+4.55%) |
Feb 08, 2019 | 13.22 | 13.34 | 12.92 | 13.00 | 10,539 | -0.17(-1.28%) |
Feb 07, 2019 | 13.34 | 13.47 | 13.00 | 13.17 | 15,681 | -0.30(-2.19%) |
Feb 06, 2019 | 13.72 | 13.89 | 13.47 | 13.47 | 16,792 | -0.25(-1.85%) |
Feb 05, 2019 | 13.76 | 13.93 | 13.51 | 13.72 | 14,184 | +0.13(+0.93%) |
Feb 04, 2019 | 13.72 | 13.81 | 13.49 | 13.60 | 7,038 | -0.21(-1.53%) |
Feb 01, 2019 | 13.64 | 13.81 | 13.43 | 13.81 | 62,339 | +0.21(+1.55%) |
Jan 31, 2019 | 13.68 | 13.81 | 13.34 | 13.60 | 16,489 | +0.00(+0.00%) |
Jan 30, 2019 | 13.68 | 13.76 | 13.38 | 13.60 | 12,675 | -0.04(-0.31%) |
Jan 29, 2019 | 14.57 | 14.73 | 13.38 | 13.64 | 41,402 | -0.93(-6.38%) |
Jan 28, 2019 | 14.36 | 14.61 | 14.02 | 14.57 | 30,994 | +0.17(+1.17%) |
Jan 25, 2019 | 14.40 | 14.69 | 14.31 | 14.40 | 10,160 | +0.00(+0.00%) |
Jan 24, 2019 | 13.89 | 14.42 | 13.43 | 14.40 | 39,183 | +0.46(+3.33%) |
Jan 23, 2019 | 13.76 | 13.93 | 13.26 | 13.93 | 28,309 | +0.00(+0.00%) |
Jan 22, 2019 | 13.97 | 14.36 | 13.72 | 13.93 | 37,474 | -0.38(-2.65%) |
Jan 18, 2019 | 13.68 | 14.36 | 13.55 | 14.31 | 36,711 | +0.76(+5.61%) |
Jan 17, 2019 | 13.55 | 13.72 | 13.17 | 13.55 | 27,151 | -0.13(-0.93%) |
Jan 16, 2019 | 13.05 | 13.93 | 13.00 | 13.68 | 49,316 | +0.68(+5.19%) |
Jan 15, 2019 | 13.00 | 13.13 | 12.96 | 13.00 | 8,321 | +0.00(+0.00%) |
Jan 14, 2019 | 13.00 | 13.13 | 12.96 | 13.00 | 14,798 | -0.04(-0.32%) |
Jan 11, 2019 | 13.09 | 13.17 | 12.92 | 13.05 | 20,819 | -0.08(-0.64%) |
Jan 10, 2019 | 13.26 | 13.34 | 13.05 | 13.13 | 22,900 | -0.21(-1.58%) |
Jan 09, 2019 | 13.30 | 13.43 | 13.17 | 13.34 | 24,226 | +0.13(+0.96%) |
Jan 08, 2019 | 13.30 | 13.51 | 13.09 | 13.22 | 23,118 | +0.13(+0.97%) |
Jan 07, 2019 | 12.33 | 13.22 | 12.33 | 13.09 | 44,406 | +0.72(+5.80%) |
Jan 04, 2019 | 11.86 | 12.46 | 11.86 | 12.37 | 28,587 | +0.59(+5.02%) |
Jan 03, 2019 | 11.61 | 11.91 | 11.44 | 11.78 | 20,594 | +0.04(+0.36%) |
Jan 02, 2019 | 11.10 | 11.82 | 10.89 | 11.74 | 23,869 | +0.51(+4.51%) |
Dec 31, 2018 | 11.44 | 11.78 | 11.10 | 11.23 | 98,411 | -0.13(-1.12%) |
Dec 28, 2018 | 11.10 | 11.36 | 10.81 | 11.36 | 119,254 | +0.25(+2.28%) |
Dec 27, 2018 | 11.32 | 11.40 | 11.02 | 11.10 | 56,461 | -0.46(-4.02%) |
Dec 26, 2018 | 11.74 | 11.78 | 11.27 | 11.57 | 59,264 | +0.04(+0.37%) |
Dec 24, 2018 | 11.61 | 11.78 | 11.32 | 11.53 | 33,467 | -0.04(-0.37%) |
Dec 21, 2018 | 12.20 | 12.46 | 11.44 | 11.57 | 93,461 | -0.63(-5.19%) |
Dec 20, 2018 | 12.67 | 12.88 | 11.95 | 12.20 | 67,824 | -0.42(-3.34%) |
Dec 19, 2018 | 12.92 | 13.30 | 12.33 | 12.62 | 81,680 | +0.08(+0.67%) |
Dec 18, 2018 | 13.38 | 13.40 | 12.46 | 12.54 | 106,112 | -0.84(-6.31%) |
Dec 17, 2018 | 13.72 | 13.72 | 12.77 | 13.38 | 64,745 | -0.25(-1.86%) |
Dec 14, 2018 | 13.34 | 13.72 | 13.32 | 13.64 | 36,214 | +0.00(+0.00%) |
Dec 13, 2018 | 13.85 | 13.85 | 13.43 | 13.64 | 23,115 | -0.04(-0.31%) |
Dec 12, 2018 | 13.85 | 14.06 | 13.57 | 13.68 | 31,814 | -0.25(-1.82%) |
Dec 11, 2018 | 13.93 | 14.06 | 13.60 | 13.93 | 20,922 | +0.21(+1.54%) |
Dec 10, 2018 | 13.72 | 14.14 | 13.61 | 13.72 | 39,380 | -0.17(-1.22%) |
Dec 07, 2018 | 14.10 | 14.36 | 13.64 | 13.89 | 44,599 | +0.00(+0.00%) |
Dec 06, 2018 | 13.93 | 14.28 | 13.51 | 13.89 | 94,967 | -0.30(-2.08%) |
Dec 04, 2018 | 14.95 | 14.99 | 14.14 | 14.19 | 43,983 | -0.46(-3.17%) |