Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.05 | 14.42 | 13.90 | 14.36 | 542,355 | +0.30(+2.15%) |
Feb 27, 2019 | 14.11 | 14.11 | 14.01 | 14.06 | 462,833 | -0.05(-0.36%) |
Feb 26, 2019 | 14.09 | 14.15 | 14.03 | 14.11 | 428,092 | +0.06(+0.41%) |
Feb 25, 2019 | 14.03 | 14.10 | 13.96 | 14.05 | 356,507 | -0.01(-0.10%) |
Feb 22, 2019 | 14.01 | 14.09 | 13.89 | 14.06 | 344,073 | +0.06(+0.46%) |
Feb 21, 2019 | 14.00 | 14.06 | 13.89 | 14.00 | 394,434 | +0.03(+0.21%) |
Feb 20, 2019 | 14.04 | 14.04 | 13.85 | 13.97 | 551,196 | +0.04(+0.31%) |
Feb 19, 2019 | 13.60 | 13.98 | 13.52 | 13.93 | 770,393 | +0.32(+2.38%) |
Feb 15, 2019 | 13.16 | 13.62 | 13.14 | 13.60 | 1,287,598 | +0.47(+3.62%) |
Feb 14, 2019 | 12.75 | 13.13 | 12.59 | 13.13 | 2,219,358 | +0.45(+3.52%) |
Feb 13, 2019 | 12.88 | 12.91 | 12.61 | 12.68 | 732,230 | -0.19(-1.51%) |
Feb 12, 2019 | 12.98 | 12.98 | 12.80 | 12.88 | 513,202 | +0.00(+0.00%) |
Feb 11, 2019 | 12.72 | 12.92 | 12.72 | 12.88 | 387,874 | +0.14(+1.13%) |
Feb 08, 2019 | 12.62 | 12.76 | 12.62 | 12.73 | 305,842 | +0.05(+0.40%) |
Feb 07, 2019 | 12.78 | 12.78 | 12.59 | 12.68 | 383,447 | -0.07(-0.56%) |
Feb 06, 2019 | 12.75 | 12.88 | 12.70 | 12.75 | 613,727 | +0.00(+0.00%) |
Feb 05, 2019 | 12.88 | 12.92 | 12.73 | 12.75 | 529,703 | -0.09(-0.67%) |
Feb 04, 2019 | 12.80 | 12.95 | 12.78 | 12.84 | 712,032 | +0.04(+0.34%) |
Feb 01, 2019 | 12.88 | 12.94 | 12.67 | 12.80 | 833,282 | -0.14(-1.11%) |
Jan 31, 2019 | 12.98 | 13.04 | 12.88 | 12.94 | 1,245,022 | +0.00(+0.00%) |
Jan 30, 2019 | 13.13 | 13.36 | 12.93 | 12.94 | 647,420 | -0.36(-2.70%) |
Jan 29, 2019 | 13.30 | 13.49 | 13.27 | 13.30 | 1,516,752 | +0.09(+0.71%) |
Jan 28, 2019 | 13.16 | 13.22 | 13.00 | 13.21 | 531,097 | +0.23(+1.77%) |
Jan 25, 2019 | 13.39 | 13.43 | 12.98 | 12.98 | 1,116,604 | -0.40(-3.01%) |
Jan 24, 2019 | 13.03 | 13.40 | 13.01 | 13.38 | 930,038 | +0.28(+2.14%) |
Jan 23, 2019 | 12.99 | 13.20 | 12.91 | 13.10 | 945,328 | +0.17(+1.34%) |
Jan 22, 2019 | 13.08 | 13.08 | 12.88 | 12.93 | 757,300 | -0.06(-0.50%) |
Jan 18, 2019 | 13.06 | 13.10 | 12.91 | 12.99 | 725,959 | -0.09(-0.71%) |
Jan 17, 2019 | 13.24 | 13.32 | 13.02 | 13.08 | 716,605 | -0.16(-1.19%) |
Jan 16, 2019 | 13.21 | 13.25 | 12.93 | 13.24 | 984,537 | +0.03(+0.22%) |
Jan 15, 2019 | 13.34 | 13.44 | 12.96 | 13.21 | 1,204,086 | -0.17(-1.24%) |
Jan 14, 2019 | 14.11 | 14.11 | 13.35 | 13.38 | 1,287,501 | -0.75(-5.30%) |
Jan 11, 2019 | 14.24 | 14.24 | 14.10 | 14.13 | 730,130 | -0.01(-0.10%) |
Jan 10, 2019 | 13.95 | 14.26 | 13.95 | 14.14 | 602,610 | +0.19(+1.34%) |
Jan 09, 2019 | 13.95 | 14.15 | 13.75 | 13.95 | 796,342 | +0.04(+0.31%) |
Jan 08, 2019 | 14.09 | 14.20 | 13.82 | 13.91 | 911,046 | -0.12(-0.82%) |
Jan 07, 2019 | 14.65 | 14.65 | 13.97 | 14.03 | 564,193 | -0.24(-1.71%) |
Jan 04, 2019 | 13.94 | 14.31 | 13.85 | 14.27 | 404,407 | +0.34(+2.43%) |
Jan 03, 2019 | 13.95 | 14.03 | 13.80 | 13.93 | 275,443 | -0.04(-0.31%) |
Jan 02, 2019 | 14.03 | 14.47 | 13.78 | 13.98 | 424,698 | -0.12(-0.87%) |
Dec 31, 2018 | 14.03 | 14.16 | 13.93 | 14.10 | 292,775 | +0.11(+0.77%) |
Dec 28, 2018 | 13.89 | 14.18 | 13.88 | 13.99 | 530,220 | +0.12(+0.88%) |
Dec 27, 2018 | 13.85 | 14.02 | 13.64 | 13.87 | 424,989 | -0.06(-0.41%) |
Dec 26, 2018 | 13.64 | 13.94 | 13.63 | 13.93 | 384,361 | +0.29(+2.11%) |
Dec 24, 2018 | 13.91 | 14.03 | 13.50 | 13.64 | 331,839 | -0.24(-1.76%) |
Dec 21, 2018 | 14.03 | 14.15 | 13.87 | 13.88 | 837,036 | -0.02(-0.16%) |
Dec 20, 2018 | 13.94 | 14.09 | 13.68 | 13.90 | 717,328 | -0.06(-0.46%) |
Dec 19, 2018 | 13.92 | 14.07 | 13.83 | 13.97 | 545,714 | +0.00(+0.00%) |
Dec 18, 2018 | 14.24 | 14.30 | 13.87 | 13.97 | 662,589 | -0.15(-1.07%) |
Dec 17, 2018 | 14.29 | 14.39 | 14.06 | 14.12 | 979,174 | -0.22(-1.55%) |
Dec 14, 2018 | 14.41 | 14.80 | 14.08 | 14.34 | 423,036 | -0.04(-0.25%) |
Dec 13, 2018 | 14.40 | 14.52 | 14.31 | 14.38 | 431,024 | +0.07(+0.50%) |
Dec 12, 2018 | 14.29 | 14.46 | 14.16 | 14.31 | 462,061 | +0.04(+0.25%) |
Dec 11, 2018 | 14.36 | 14.36 | 14.21 | 14.27 | 332,510 | -0.01(-0.10%) |
Dec 10, 2018 | 14.29 | 14.39 | 14.13 | 14.29 | 419,138 | +0.05(+0.35%) |
Dec 07, 2018 | 14.06 | 14.49 | 14.06 | 14.24 | 730,547 | +0.10(+0.71%) |
Dec 06, 2018 | 14.16 | 14.19 | 13.85 | 14.13 | 583,132 | -0.02(-0.15%) |
Dec 04, 2018 | 14.28 | 14.44 | 14.10 | 14.16 | 615,995 | -0.13(-0.91%) |