Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.30 | 16.36 | 16.24 | 16.33 | 112,466 | +0.08(+0.50%) |
Feb 27, 2019 | 16.19 | 16.29 | 16.12 | 16.25 | 122,272 | +0.07(+0.42%) |
Feb 26, 2019 | 16.15 | 16.23 | 16.15 | 16.18 | 65,081 | +0.02(+0.13%) |
Feb 25, 2019 | 16.25 | 16.28 | 16.15 | 16.16 | 89,415 | -0.02(-0.13%) |
Feb 22, 2019 | 16.16 | 16.21 | 16.09 | 16.18 | 66,627 | +0.07(+0.46%) |
Feb 21, 2019 | 16.20 | 16.20 | 16.07 | 16.11 | 111,088 | -0.10(-0.62%) |
Feb 20, 2019 | 16.12 | 16.21 | 16.05 | 16.21 | 79,307 | +0.09(+0.54%) |
Feb 19, 2019 | 16.00 | 16.17 | 16.00 | 16.12 | 100,432 | +0.14(+0.89%) |
Feb 15, 2019 | 15.88 | 16.05 | 15.88 | 15.98 | 86,215 | +0.16(+1.02%) |
Feb 14, 2019 | 15.84 | 15.90 | 15.77 | 15.82 | 77,014 | -0.04(-0.26%) |
Feb 13, 2019 | 15.88 | 15.88 | 15.76 | 15.86 | 105,278 | -0.01(-0.09%) |
Feb 12, 2019 | 16.03 | 16.05 | 15.86 | 15.87 | 102,308 | -0.05(-0.30%) |
Feb 11, 2019 | 16.00 | 16.04 | 15.90 | 15.92 | 116,912 | -0.05(-0.30%) |
Feb 08, 2019 | 15.90 | 16.00 | 15.85 | 15.96 | 118,564 | +0.03(+0.16%) |
Feb 07, 2019 | 15.83 | 15.95 | 15.75 | 15.94 | 177,925 | +0.10(+0.63%) |
Feb 06, 2019 | 15.80 | 15.85 | 15.72 | 15.84 | 74,926 | +0.06(+0.38%) |
Feb 05, 2019 | 15.81 | 15.85 | 15.68 | 15.78 | 133,944 | -0.01(-0.04%) |
Feb 04, 2019 | 15.87 | 15.88 | 15.73 | 15.78 | 171,955 | -0.07(-0.46%) |
Feb 01, 2019 | 15.78 | 15.87 | 15.67 | 15.86 | 171,047 | +0.16(+1.02%) |
Jan 31, 2019 | 15.46 | 15.74 | 15.44 | 15.70 | 204,297 | +0.30(+1.96%) |
Jan 30, 2019 | 14.99 | 15.41 | 14.95 | 15.40 | 150,383 | +0.45(+3.00%) |
Jan 29, 2019 | 14.98 | 15.05 | 14.95 | 14.95 | 115,878 | +0.01(+0.04%) |
Jan 28, 2019 | 14.89 | 14.99 | 14.83 | 14.94 | 111,524 | -0.09(-0.62%) |
Jan 25, 2019 | 15.16 | 15.20 | 14.97 | 15.03 | 164,182 | -0.13(-0.84%) |
Jan 24, 2019 | 15.27 | 15.28 | 15.12 | 15.16 | 155,178 | -0.08(-0.53%) |
Jan 23, 2019 | 15.24 | 15.33 | 15.11 | 15.24 | 183,728 | +0.03(+0.22%) |
Jan 22, 2019 | 15.24 | 15.28 | 15.11 | 15.21 | 108,506 | -0.01(-0.09%) |
Jan 18, 2019 | 15.08 | 15.34 | 15.08 | 15.22 | 201,496 | +0.17(+1.11%) |
Jan 17, 2019 | 14.95 | 15.11 | 14.90 | 15.05 | 100,418 | +0.11(+0.76%) |
Jan 16, 2019 | 14.85 | 14.99 | 14.80 | 14.94 | 97,082 | +0.09(+0.63%) |
Jan 15, 2019 | 14.59 | 14.91 | 14.59 | 14.85 | 62,813 | +0.25(+1.74%) |
Jan 14, 2019 | 14.70 | 14.70 | 14.55 | 14.59 | 97,651 | -0.16(-1.09%) |
Jan 11, 2019 | 14.79 | 14.82 | 14.67 | 14.75 | 110,002 | -0.02(-0.14%) |
Jan 10, 2019 | 14.78 | 14.81 | 14.62 | 14.77 | 216,389 | +0.03(+0.18%) |
Jan 09, 2019 | 14.82 | 15.16 | 14.71 | 14.75 | 223,535 | -0.11(-0.77%) |
Jan 08, 2019 | 14.69 | 14.93 | 14.55 | 14.86 | 250,424 | +0.33(+2.26%) |
Jan 07, 2019 | 14.28 | 14.63 | 14.27 | 14.53 | 191,902 | +0.36(+2.50%) |
Jan 04, 2019 | 14.09 | 14.20 | 14.03 | 14.18 | 133,584 | +0.19(+1.34%) |
Jan 03, 2019 | 13.88 | 14.06 | 13.88 | 13.99 | 222,268 | +0.05(+0.38%) |
Jan 02, 2019 | 13.62 | 14.06 | 13.54 | 13.94 | 173,016 | +0.25(+1.86%) |
Dec 31, 2018 | 13.53 | 13.78 | 13.50 | 13.68 | 295,826 | +0.21(+1.54%) |
Dec 28, 2018 | 13.33 | 13.53 | 13.32 | 13.47 | 256,273 | +0.21(+1.56%) |
Dec 27, 2018 | 13.23 | 13.30 | 13.08 | 13.27 | 179,597 | -0.07(-0.50%) |
Dec 26, 2018 | 13.13 | 13.33 | 13.04 | 13.33 | 206,766 | +0.23(+1.73%) |
Dec 24, 2018 | 13.29 | 13.29 | 13.06 | 13.11 | 163,071 | -0.17(-1.25%) |
Dec 21, 2018 | 13.23 | 13.43 | 13.12 | 13.27 | 328,999 | -0.01(-0.05%) |
Dec 20, 2018 | 13.65 | 13.67 | 12.99 | 13.28 | 410,385 | -0.27(-2.01%) |
Dec 19, 2018 | 13.81 | 13.85 | 13.52 | 13.55 | 292,230 | -0.31(-2.21%) |
Dec 18, 2018 | 13.88 | 14.03 | 13.84 | 13.86 | 209,211 | -0.01(-0.10%) |
Dec 17, 2018 | 14.27 | 14.27 | 13.83 | 13.87 | 226,255 | -0.41(-2.89%) |
Dec 14, 2018 | 14.41 | 14.49 | 14.22 | 14.29 | 177,951 | -0.23(-1.56%) |
Dec 13, 2018 | 14.53 | 14.54 | 14.40 | 14.51 | 148,127 | -0.11(-0.73%) |
Dec 12, 2018 | 14.51 | 14.72 | 14.48 | 14.62 | 233,475 | +0.22(+1.54%) |
Dec 11, 2018 | 14.53 | 14.58 | 14.28 | 14.40 | 162,522 | -0.06(-0.40%) |
Dec 10, 2018 | 14.43 | 14.47 | 14.18 | 14.45 | 142,335 | +0.03(+0.18%) |
Dec 07, 2018 | 14.42 | 14.46 | 14.35 | 14.43 | 83,197 | -0.02(-0.13%) |
Dec 06, 2018 | 14.53 | 14.53 | 14.28 | 14.45 | 223,580 | -0.12(-0.85%) |
Dec 04, 2018 | 14.48 | 14.70 | 14.48 | 14.57 | 248,821 | +0.10(+0.67%) |