Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.59 | 16.85 | 16.59 | 16.75 | 54,326 | -0.05(-0.30%) |
Feb 27, 2019 | 16.66 | 16.80 | 16.66 | 16.80 | 23,247 | +0.01(+0.06%) |
Feb 26, 2019 | 16.90 | 16.93 | 16.75 | 16.79 | 34,720 | -0.04(-0.24%) |
Feb 25, 2019 | 16.75 | 16.83 | 16.66 | 16.83 | 7,575 | +0.13(+0.78%) |
Feb 22, 2019 | 16.66 | 16.89 | 16.58 | 16.70 | 91,700 | +0.16(+0.97%) |
Feb 21, 2019 | 16.51 | 16.66 | 16.51 | 16.54 | 79,434 | +0.08(+0.49%) |
Feb 20, 2019 | 16.40 | 16.60 | 16.40 | 16.46 | 84,912 | +0.06(+0.37%) |
Feb 19, 2019 | 16.38 | 16.44 | 16.26 | 16.40 | 43,354 | +0.09(+0.55%) |
Feb 15, 2019 | 16.40 | 16.42 | 16.23 | 16.31 | 29,700 | -0.08(-0.49%) |
Feb 14, 2019 | 16.21 | 16.55 | 16.21 | 16.39 | 11,877 | +0.34(+2.12%) |
Feb 13, 2019 | 16.00 | 16.10 | 15.90 | 16.05 | 117,431 | +0.33(+2.07%) |
Feb 12, 2019 | 15.65 | 15.76 | 15.65 | 15.72 | 18,041 | +0.07(+0.48%) |
Feb 11, 2019 | 15.62 | 15.85 | 15.55 | 15.65 | 211,963 | +0.06(+0.38%) |
Feb 08, 2019 | 15.50 | 15.60 | 15.50 | 15.59 | 42,800 | +0.14(+0.91%) |
Feb 07, 2019 | 15.50 | 15.70 | 15.45 | 15.45 | 13,210 | +0.07(+0.46%) |
Feb 06, 2019 | 15.45 | 15.45 | 15.35 | 15.38 | 20,934 | -0.02(-0.13%) |
Feb 05, 2019 | 15.40 | 15.45 | 15.32 | 15.40 | 8,460 | +0.02(+0.10%) |
Feb 04, 2019 | 15.31 | 15.45 | 15.30 | 15.38 | 21,946 | +0.09(+0.61%) |
Feb 01, 2019 | 15.28 | 15.29 | 15.16 | 15.29 | 12,300 | +0.15(+1.00%) |
Jan 31, 2019 | 15.05 | 15.35 | 15.05 | 15.14 | 3,025 | +0.04(+0.26%) |
Jan 30, 2019 | 15.01 | 15.10 | 14.97 | 15.10 | 2,872 | +0.05(+0.33%) |
Jan 29, 2019 | 15.05 | 15.10 | 15.05 | 15.05 | 2,862 | +0.05(+0.33%) |
Jan 28, 2019 | 15.02 | 15.15 | 15.00 | 15.00 | 1,877 | -0.07(-0.46%) |
Jan 25, 2019 | 14.98 | 15.15 | 14.96 | 15.07 | 11,600 | +0.32(+2.17%) |
Jan 24, 2019 | 14.70 | 14.80 | 14.70 | 14.75 | 7,951 | -0.10(-0.67%) |
Jan 23, 2019 | 14.54 | 14.85 | 14.54 | 14.85 | 6,260 | +0.45(+3.12%) |
Jan 22, 2019 | 14.43 | 14.70 | 14.40 | 14.40 | 17,862 | -0.10(-0.69%) |
Jan 18, 2019 | 14.30 | 14.60 | 14.21 | 14.50 | 36,400 | +0.26(+1.83%) |
Jan 17, 2019 | 14.02 | 14.24 | 14.02 | 14.24 | 17,450 | +0.05(+0.35%) |
Jan 16, 2019 | 14.20 | 14.20 | 14.05 | 14.19 | 17,407 | -0.11(-0.77%) |
Jan 15, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 200 | +0.04(+0.25%) |
Jan 14, 2019 | 14.25 | 14.38 | 14.15 | 14.27 | 3,834 | +0.04(+0.32%) |
Jan 11, 2019 | 14.25 | 14.25 | 14.22 | 14.22 | 3,200 | +0.17(+1.21%) |
Jan 10, 2019 | 14.06 | 14.06 | 13.98 | 14.05 | 18,258 | +0.04(+0.29%) |
Jan 09, 2019 | 14.02 | 14.02 | 14.01 | 14.01 | 4,100 | +0.11(+0.79%) |
Jan 08, 2019 | 14.00 | 14.00 | 13.90 | 13.90 | 2,657 | +0.15(+1.09%) |
Jan 07, 2019 | 13.57 | 13.75 | 13.57 | 13.75 | 21,625 | +0.29(+2.19%) |
Jan 04, 2019 | 13.18 | 13.60 | 13.18 | 13.46 | 9,200 | +0.46(+3.50%) |
Jan 03, 2019 | 12.95 | 13.00 | 12.95 | 13.00 | 6,106 | +0.01(+0.09%) |
Jan 02, 2019 | 12.70 | 12.99 | 12.70 | 12.99 | 5,150 | +0.34(+2.68%) |
Dec 31, 2018 | 12.81 | 13.20 | 12.64 | 12.65 | 26,300 | +0.20(+1.61%) |
Dec 28, 2018 | 12.55 | 12.75 | 12.45 | 12.45 | 61,600 | -0.09(-0.72%) |
Dec 27, 2018 | 12.50 | 12.55 | 12.38 | 12.54 | 4,294,732 | -0.26(-2.03%) |
Dec 26, 2018 | 13.20 | 13.20 | 12.66 | 12.80 | 12,420 | -0.18(-1.39%) |
Dec 24, 2018 | 13.07 | 13.20 | 12.91 | 12.98 | 8,700 | +0.03(+0.23%) |
Dec 21, 2018 | 13.16 | 13.19 | 12.95 | 12.95 | 27,200 | -0.22(-1.67%) |
Dec 20, 2018 | 13.80 | 13.80 | 13.16 | 13.17 | 10,383 | -0.73(-5.25%) |
Dec 19, 2018 | 13.78 | 14.03 | 13.72 | 13.90 | 6,300 | +0.11(+0.80%) |
Dec 18, 2018 | 13.55 | 13.96 | 13.55 | 13.79 | 14,708 | -0.01(-0.07%) |
Dec 17, 2018 | 13.94 | 13.94 | 13.80 | 13.80 | 16,717 | -0.20(-1.43%) |
Dec 14, 2018 | 14.00 | 14.37 | 13.96 | 14.00 | 47,100 | +0.00(+0.00%) |
Dec 13, 2018 | 14.08 | 14.12 | 14.00 | 14.00 | 9,650 | -0.05(-0.36%) |
Dec 12, 2018 | 14.10 | 14.19 | 14.03 | 14.05 | 5,511 | -0.00(-0.04%) |
Dec 11, 2018 | 14.03 | 14.10 | 13.97 | 14.05 | 27,229 | +0.11(+0.75%) |
Dec 10, 2018 | 13.97 | 14.02 | 13.93 | 13.95 | 10,634 | +0.02(+0.14%) |
Dec 07, 2018 | 14.11 | 14.30 | 13.93 | 13.93 | 16,300 | -0.10(-0.71%) |
Dec 06, 2018 | 14.45 | 14.47 | 14.01 | 14.03 | 19,604 | -0.44(-3.07%) |
Dec 04, 2018 | 14.61 | 14.61 | 14.39 | 14.47 | 13,400 | -0.04(-0.25%) |