Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.65 | 15.74 | 15.41 | 15.48 | 27,307 | -0.27(-1.71%) |
Feb 27, 2019 | 15.26 | 15.79 | 15.06 | 15.75 | 25,824 | +0.70(+4.65%) |
Feb 26, 2019 | 15.08 | 15.40 | 15.00 | 15.05 | 11,197 | -0.13(-0.86%) |
Feb 25, 2019 | 15.10 | 15.40 | 14.90 | 15.18 | 26,312 | +0.09(+0.60%) |
Feb 22, 2019 | 15.31 | 15.36 | 14.97 | 15.09 | 13,500 | +0.10(+0.67%) |
Feb 21, 2019 | 15.26 | 15.42 | 14.80 | 14.99 | 18,050 | -0.47(-3.04%) |
Feb 20, 2019 | 15.84 | 15.84 | 15.45 | 15.46 | 23,660 | -0.47(-2.95%) |
Feb 19, 2019 | 15.14 | 16.15 | 15.01 | 15.93 | 31,826 | +0.99(+6.63%) |
Feb 15, 2019 | 14.65 | 15.04 | 14.25 | 14.94 | 23,000 | +0.43(+2.96%) |
Feb 14, 2019 | 14.64 | 15.17 | 14.51 | 14.51 | 14,023 | -0.14(-0.96%) |
Feb 13, 2019 | 14.66 | 15.18 | 14.59 | 14.65 | 10,564 | +0.03(+0.21%) |
Feb 12, 2019 | 14.66 | 14.75 | 14.47 | 14.62 | 13,448 | +0.36(+2.52%) |
Feb 11, 2019 | 13.82 | 14.32 | 13.64 | 14.26 | 10,638 | +0.45(+3.26%) |
Feb 08, 2019 | 13.58 | 14.30 | 13.10 | 13.81 | 25,500 | +0.24(+1.77%) |
Feb 07, 2019 | 13.92 | 14.51 | 13.52 | 13.57 | 15,782 | -0.45(-3.21%) |
Feb 06, 2019 | 14.05 | 14.40 | 14.01 | 14.02 | 11,603 | -0.02(-0.14%) |
Feb 05, 2019 | 13.84 | 14.17 | 13.76 | 14.04 | 15,297 | +0.24(+1.74%) |
Feb 04, 2019 | 13.50 | 13.83 | 13.50 | 13.80 | 20,974 | +0.31(+2.30%) |
Feb 01, 2019 | 13.36 | 13.61 | 13.06 | 13.49 | 19,500 | +0.13(+0.97%) |
Jan 31, 2019 | 13.79 | 13.79 | 13.16 | 13.36 | 27,904 | -0.01(-0.07%) |
Jan 30, 2019 | 13.18 | 13.58 | 13.03 | 13.37 | 18,580 | +0.31(+2.37%) |
Jan 29, 2019 | 13.12 | 13.23 | 12.95 | 13.06 | 22,892 | -0.06(-0.46%) |
Jan 28, 2019 | 13.16 | 13.26 | 12.85 | 13.12 | 46,533 | -0.21(-1.58%) |
Jan 25, 2019 | 12.78 | 13.86 | 12.78 | 13.33 | 138,200 | +0.65(+5.13%) |
Jan 24, 2019 | 13.07 | 13.37 | 12.47 | 12.68 | 53,625 | -0.41(-3.13%) |
Jan 23, 2019 | 13.76 | 14.01 | 12.93 | 13.09 | 66,997 | -0.67(-4.87%) |
Jan 22, 2019 | 15.05 | 15.05 | 13.73 | 13.76 | 20,225 | -1.50(-9.83%) |
Jan 18, 2019 | 14.74 | 15.26 | 14.74 | 15.26 | 25,600 | +0.51(+3.46%) |
Jan 17, 2019 | 14.19 | 14.98 | 14.19 | 14.75 | 35,632 | +0.47(+3.29%) |
Jan 16, 2019 | 14.24 | 14.47 | 14.18 | 14.28 | 18,819 | +0.05(+0.35%) |
Jan 15, 2019 | 13.88 | 14.28 | 13.72 | 14.23 | 22,779 | +0.34(+2.45%) |
Jan 14, 2019 | 14.40 | 14.55 | 13.77 | 13.89 | 70,637 | -0.61(-4.21%) |
Jan 11, 2019 | 14.41 | 14.51 | 14.10 | 14.50 | 19,400 | +0.01(+0.07%) |
Jan 10, 2019 | 14.38 | 14.64 | 14.19 | 14.49 | 19,469 | +0.06(+0.42%) |
Jan 09, 2019 | 14.72 | 14.76 | 14.32 | 14.43 | 20,784 | -0.05(-0.35%) |
Jan 08, 2019 | 14.46 | 14.96 | 14.27 | 14.48 | 44,131 | +0.15(+1.05%) |
Jan 07, 2019 | 13.96 | 14.49 | 13.86 | 14.33 | 35,349 | +0.30(+2.14%) |
Jan 04, 2019 | 13.68 | 14.42 | 13.47 | 14.03 | 27,600 | +0.60(+4.47%) |
Jan 03, 2019 | 13.67 | 13.94 | 13.26 | 13.43 | 32,381 | -0.23(-1.68%) |
Jan 02, 2019 | 12.50 | 13.79 | 12.15 | 13.66 | 39,720 | +1.02(+8.07%) |
Dec 31, 2018 | 12.88 | 13.06 | 12.44 | 12.64 | 173,600 | -0.24(-1.86%) |
Dec 28, 2018 | 13.07 | 13.70 | 12.81 | 12.88 | 92,000 | -0.19(-1.45%) |
Dec 27, 2018 | 12.95 | 13.28 | 12.61 | 13.07 | 72,333 | -0.12(-0.91%) |
Dec 26, 2018 | 13.04 | 13.32 | 12.37 | 13.19 | 80,709 | +0.21(+1.62%) |
Dec 24, 2018 | 12.51 | 13.16 | 11.41 | 12.98 | 37,700 | +0.18(+1.41%) |
Dec 21, 2018 | 13.33 | 13.41 | 12.79 | 12.80 | 93,000 | -0.55(-4.12%) |
Dec 20, 2018 | 13.89 | 14.18 | 13.13 | 13.35 | 84,742 | -0.63(-4.51%) |
Dec 19, 2018 | 14.12 | 14.58 | 13.65 | 13.98 | 56,818 | -0.12(-0.85%) |
Dec 18, 2018 | 14.46 | 14.79 | 14.07 | 14.10 | 48,693 | -0.28(-1.95%) |
Dec 17, 2018 | 14.69 | 15.18 | 14.03 | 14.38 | 47,185 | -0.30(-2.04%) |
Dec 14, 2018 | 14.36 | 14.91 | 14.15 | 14.68 | 47,600 | +0.19(+1.31%) |
Dec 13, 2018 | 14.37 | 14.80 | 14.22 | 14.49 | 49,034 | -0.39(-2.62%) |
Dec 12, 2018 | 15.19 | 15.30 | 14.74 | 14.88 | 67,477 | -0.07(-0.47%) |
Dec 11, 2018 | 15.35 | 15.69 | 14.49 | 14.95 | 55,735 | -0.24(-1.58%) |
Dec 10, 2018 | 14.86 | 15.31 | 14.66 | 15.19 | 41,560 | +0.19(+1.27%) |
Dec 07, 2018 | 15.20 | 15.71 | 14.90 | 15.00 | 78,900 | -0.07(-0.46%) |
Dec 06, 2018 | 14.77 | 15.59 | 14.65 | 15.07 | 72,297 | -0.33(-2.14%) |
Dec 04, 2018 | 16.50 | 16.61 | 15.32 | 15.40 | 176,400 | -1.24(-7.48%) |