Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.07 | 14.07 | 14.06 | 14.07 | 1,347 | +0.15(+1.05%) |
Feb 27, 2019 | 13.92 | 13.93 | 13.91 | 13.92 | 1,858 | +0.10(+0.70%) |
Feb 26, 2019 | 13.82 | 13.83 | 13.82 | 13.82 | 1,376 | +0.00(+0.00%) |
Feb 25, 2019 | 13.81 | 13.83 | 13.81 | 13.82 | 3,603 | -0.13(-0.97%) |
Feb 24, 2019 | 13.97 | 13.99 | 13.96 | 13.96 | 983 | -0.02(-0.17%) |
Feb 22, 2019 | 14.01 | 14.05 | 13.94 | 13.98 | 167,112 | -0.02(-0.11%) |
Feb 21, 2019 | 14.01 | 14.01 | 13.99 | 14.00 | 8,119 | -0.01(-0.06%) |
Feb 20, 2019 | 14.01 | 14.02 | 13.97 | 14.01 | 3,503 | -0.02(-0.18%) |
Feb 19, 2019 | 14.03 | 14.04 | 14.03 | 14.03 | 1,145 | -0.05(-0.35%) |
Feb 18, 2019 | 14.10 | 14.11 | 14.07 | 14.08 | 5,071 | +0.00(+0.01%) |
Feb 17, 2019 | 14.08 | 14.08 | 14.07 | 14.08 | 748 | +0.02(+0.12%) |
Feb 15, 2019 | 14.12 | 14.20 | 14.05 | 14.06 | 260,253 | -0.06(-0.42%) |
Feb 14, 2019 | 14.12 | 14.13 | 14.11 | 14.12 | 3,343 | +0.08(+0.55%) |
Feb 13, 2019 | 14.05 | 14.05 | 14.03 | 14.04 | 4,269 | +0.29(+2.12%) |
Feb 12, 2019 | 13.75 | 13.77 | 13.75 | 13.75 | 4,004 | -0.04(-0.30%) |
Feb 11, 2019 | 13.81 | 13.81 | 13.79 | 13.79 | 2,439 | +0.18(+1.34%) |
Feb 10, 2019 | 13.61 | 13.64 | 13.61 | 13.61 | 1,102 | +0.01(+0.08%) |
Feb 08, 2019 | 13.61 | 13.69 | 13.58 | 13.60 | 244,641 | -0.01(-0.05%) |
Feb 07, 2019 | 13.61 | 13.63 | 13.59 | 13.61 | 4,515 | +0.09(+0.67%) |
Feb 06, 2019 | 13.52 | 13.54 | 13.51 | 13.52 | 2,801 | +0.15(+1.14%) |
Feb 05, 2019 | 13.36 | 13.37 | 13.36 | 13.37 | 8,455 | -0.04(-0.32%) |
Feb 04, 2019 | 13.41 | 13.42 | 13.41 | 13.41 | 2,859 | +0.09(+0.67%) |
Feb 03, 2019 | 13.31 | 13.32 | 13.29 | 13.32 | 923 | +0.01(+0.06%) |
Feb 01, 2019 | 13.27 | 13.37 | 13.25 | 13.31 | 212,853 | +0.06(+0.43%) |
Jan 31, 2019 | 13.25 | 13.25 | 13.25 | 0 | -0.09(-0.68%) | |
Jan 30, 2019 | 13.32 | 13.35 | 13.31 | 13.34 | 2,718 | -0.26(-1.90%) |
Jan 29, 2019 | 13.59 | 13.61 | 13.58 | 13.60 | 2,433 | -0.05(-0.34%) |
Jan 28, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 2,349 | +0.04(+0.31%) |
Jan 27, 2019 | 13.59 | 13.62 | 13.59 | 13.61 | 1,442 | +0.00(+0.02%) |
Jan 25, 2019 | 13.71 | 13.74 | 13.59 | 13.60 | 214,227 | -0.11(-0.78%) |
Jan 24, 2019 | 13.71 | 13.72 | 13.70 | 13.71 | 1,607 | -0.10(-0.71%) |
Jan 23, 2019 | 13.80 | 13.81 | 13.80 | 13.81 | 4,371 | -0.15(-1.07%) |
Jan 22, 2019 | 13.96 | 13.97 | 13.93 | 13.96 | 1,875 | +0.15(+1.07%) |
Jan 21, 2019 | 13.82 | 13.82 | 13.81 | 13.81 | 1,376 | -0.01(-0.06%) |
Jan 20, 2019 | 13.83 | 13.83 | 13.81 | 13.82 | 2,933 | -0.01(-0.05%) |
Jan 18, 2019 | 13.83 | 13.83 | 13.83 | 13.83 | 2 | +0.11(+0.82%) |
Jan 17, 2019 | 13.71 | 13.72 | 13.69 | 13.72 | 1,585 | +0.06(+0.41%) |
Jan 16, 2019 | 13.67 | 13.68 | 13.65 | 13.66 | 3,030 | -0.06(-0.46%) |
Jan 15, 2019 | 13.73 | 13.74 | 13.72 | 13.72 | 2,107 | -0.03(-0.21%) |
Jan 14, 2019 | 13.76 | 13.77 | 13.75 | 13.75 | 1,966 | -0.12(-0.86%) |
Jan 13, 2019 | 13.87 | 13.88 | 13.86 | 13.87 | 857 | +0.05(+0.35%) |
Jan 11, 2019 | 13.84 | 13.89 | 13.77 | 13.82 | 234,813 | -0.03(-0.19%) |
Jan 10, 2019 | 13.84 | 13.85 | 13.84 | 13.85 | 7,838 | +0.02(+0.15%) |
Jan 09, 2019 | 13.85 | 13.85 | 13.82 | 13.83 | 1,305 | -0.13(-0.91%) |
Jan 08, 2019 | 13.96 | 13.96 | 13.91 | 13.96 | 2,522 | +0.09(+0.63%) |
Jan 07, 2019 | 13.87 | 13.87 | 13.86 | 13.87 | 1,848 | -0.10(-0.73%) |
Jan 06, 2019 | 13.97 | 13.98 | 13.96 | 13.97 | 839 | +0.02(+0.15%) |
Jan 04, 2019 | 14.28 | 14.34 | 13.92 | 13.95 | 205,784 | -0.36(-2.54%) |
Jan 03, 2019 | 14.28 | 14.34 | 14.24 | 14.31 | 3,376 | -0.32(-2.15%) |
Jan 02, 2019 | 14.45 | 14.64 | 14.37 | 14.63 | 3,417 | +0.28(+1.94%) |
Jan 01, 2019 | 14.35 | 14.35 | 14.35 | 199 | +0.00(+0.03%) | |
Dec 31, 2018 | 14.35 | 14.35 | 14.33 | 14.35 | 127 | -0.07(-0.50%) |
Dec 30, 2018 | 14.42 | 14.42 | 14.41 | 14.42 | 439 | -0.00(-0.00%) |
Dec 28, 2018 | 14.45 | 14.51 | 14.34 | 14.42 | 234,426 | -0.06(-0.40%) |
Dec 27, 2018 | 14.45 | 14.50 | 14.45 | 14.48 | 1,219 | +0.04(+0.27%) |
Dec 26, 2018 | 14.61 | 14.61 | 14.40 | 14.44 | 31,174 | -0.17(-1.17%) |
Dec 24, 2018 | 14.61 | 14.61 | 14.61 | 0 | -0.03(-0.19%) | |
Dec 23, 2018 | 14.64 | 14.64 | 14.63 | 14.64 | 3,332 | +0.01(+0.08%) |
Dec 21, 2018 | 14.41 | 14.69 | 14.29 | 14.62 | 208,210 | +0.25(+1.71%) |
Dec 20, 2018 | 14.41 | 14.41 | 14.38 | 14.38 | 2,016 | +0.02(+0.13%) |
Dec 19, 2018 | 14.37 | 14.37 | 14.35 | 14.36 | 2,724 | +0.02(+0.16%) |
Dec 18, 2018 | 14.34 | 14.34 | 14.33 | 14.34 | 4,139 | -0.04(-0.31%) |
Dec 17, 2018 | 14.38 | 14.39 | 14.38 | 14.38 | 1,660 | +0.00(+0.03%) |
Dec 16, 2018 | 14.38 | 14.38 | 14.37 | 14.38 | 411 | -0.01(-0.10%) |
Dec 14, 2018 | 14.17 | 14.46 | 14.17 | 14.39 | 229,926 | +0.22(+1.54%) |
Dec 13, 2018 | 14.17 | 14.19 | 14.17 | 14.17 | 2,182 | +0.07(+0.51%) |
Dec 12, 2018 | 14.10 | 14.12 | 14.08 | 14.10 | 3,139 | -0.21(-1.50%) |
Dec 11, 2018 | 14.33 | 14.33 | 14.31 | 14.31 | 1,888 | -0.05(-0.37%) |
Dec 10, 2018 | 14.38 | 14.38 | 14.36 | 14.37 | 1,599 | +0.19(+1.32%) |
Dec 09, 2018 | 14.18 | 14.19 | 14.16 | 14.18 | 642 | +0.03(+0.18%) |
Dec 07, 2018 | 14.05 | 14.20 | 13.92 | 14.15 | 192,806 | +0.12(+0.84%) |
Dec 06, 2018 | 14.05 | 14.05 | 14.04 | 14.04 | 1,754 | +0.24(+1.71%) |
Dec 05, 2018 | 13.84 | 13.84 | 13.80 | 13.80 | 2,038 | -0.02(-0.18%) |
Dec 04, 2018 | 13.84 | 13.84 | 13.82 | 13.82 | 3,462 | +0.14(+1.00%) |
Dec 03, 2018 | 13.68 | 13.69 | 13.67 | 13.69 | 2,474 | -0.05(-0.38%) |