Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.50 | 16.80 | 16.40 | 16.70 | 4,016 | +0.12(+0.74%) |
Feb 27, 2019 | 16.49 | 16.78 | 16.49 | 16.58 | 3,794 | +0.07(+0.45%) |
Feb 26, 2019 | 16.33 | 16.88 | 16.33 | 16.50 | 5,322 | -0.16(-0.99%) |
Feb 25, 2019 | 16.76 | 17.13 | 16.67 | 16.67 | 7,863 | -0.22(-1.32%) |
Feb 22, 2019 | 16.65 | 17.00 | 16.64 | 16.89 | 23,305 | +0.11(+0.64%) |
Feb 21, 2019 | 16.33 | 16.81 | 16.33 | 16.78 | 17,161 | +0.55(+3.40%) |
Feb 20, 2019 | 16.33 | 16.79 | 16.23 | 16.23 | 14,436 | -0.19(-1.13%) |
Feb 19, 2019 | 16.11 | 16.67 | 16.08 | 16.41 | 13,864 | +0.27(+1.66%) |
Feb 15, 2019 | 16.25 | 16.25 | 15.87 | 16.15 | 15,901 | +0.31(+1.98%) |
Feb 14, 2019 | 15.79 | 16.10 | 15.79 | 15.83 | 8,105 | +0.04(+0.26%) |
Feb 13, 2019 | 15.26 | 16.05 | 15.26 | 15.79 | 11,463 | -0.03(-0.21%) |
Feb 12, 2019 | 15.43 | 15.87 | 15.43 | 15.83 | 15,546 | +0.41(+2.65%) |
Feb 11, 2019 | 15.41 | 15.52 | 15.22 | 15.42 | 20,481 | +0.18(+1.18%) |
Feb 08, 2019 | 15.13 | 15.49 | 14.17 | 15.24 | 15,650 | -0.08(-0.53%) |
Feb 07, 2019 | 15.29 | 15.32 | 15.21 | 15.32 | 5,502 | +0.02(+0.16%) |
Feb 06, 2019 | 15.05 | 15.32 | 14.94 | 15.29 | 13,883 | +0.27(+1.80%) |
Feb 05, 2019 | 15.07 | 15.21 | 14.72 | 15.02 | 11,260 | +0.51(+3.49%) |
Feb 04, 2019 | 14.22 | 14.62 | 14.22 | 14.52 | 13,297 | +0.08(+0.57%) |
Feb 01, 2019 | 13.82 | 14.52 | 13.82 | 14.44 | 17,484 | +0.45(+3.22%) |
Jan 31, 2019 | 14.26 | 14.39 | 13.75 | 13.99 | 8,023 | -0.53(-3.66%) |
Jan 30, 2019 | 14.52 | 14.52 | 14.52 | 14.52 | 534 | +0.82(+5.97%) |
Jan 29, 2019 | 13.45 | 13.83 | 13.36 | 13.70 | 25,396 | +0.28(+2.07%) |
Jan 28, 2019 | 13.05 | 13.64 | 13.05 | 13.42 | 8,112 | +0.14(+1.05%) |
Jan 25, 2019 | 13.17 | 13.40 | 13.13 | 13.28 | 10,392 | +0.11(+0.81%) |
Jan 24, 2019 | 13.34 | 13.37 | 13.17 | 13.18 | 12,069 | -0.09(-0.68%) |
Jan 23, 2019 | 13.24 | 13.54 | 13.22 | 13.27 | 5,772 | +0.05(+0.37%) |
Jan 22, 2019 | 13.29 | 13.59 | 13.22 | 13.22 | 9,489 | -0.07(-0.49%) |
Jan 18, 2019 | 13.58 | 13.63 | 13.17 | 13.28 | 2,445 | +0.19(+1.44%) |
Jan 17, 2019 | 13.75 | 13.81 | 13.09 | 13.09 | 20,685 | +0.00(+0.00%) |
Jan 16, 2019 | 12.97 | 13.29 | 12.97 | 13.09 | 6,290 | +0.01(+0.06%) |
Jan 15, 2019 | 13.04 | 13.22 | 13.02 | 13.09 | 5,536 | +0.11(+0.88%) |
Jan 14, 2019 | 12.96 | 13.01 | 12.92 | 12.97 | 6,328 | -0.02(-0.19%) |
Jan 11, 2019 | 13.07 | 13.07 | 12.92 | 13.00 | 1,956 | +0.11(+0.82%) |
Jan 10, 2019 | 12.89 | 13.05 | 12.89 | 12.89 | 3,229 | +0.03(+0.25%) |
Jan 09, 2019 | 13.06 | 13.13 | 12.86 | 12.86 | 1,842 | +0.02(+0.13%) |
Jan 08, 2019 | 12.68 | 13.07 | 12.67 | 12.84 | 1,439 | +0.04(+0.31%) |
Jan 07, 2019 | 12.49 | 12.87 | 12.49 | 12.80 | 2,389 | -0.11(-0.82%) |
Jan 04, 2019 | 13.04 | 13.45 | 12.78 | 12.91 | 5,868 | +0.16(+1.28%) |
Jan 03, 2019 | 13.31 | 13.31 | 12.73 | 12.74 | 6,106 | -0.58(-4.36%) |
Jan 02, 2019 | 12.48 | 13.48 | 12.48 | 13.32 | 3,880 | +0.65(+5.10%) |
Dec 31, 2018 | 13.79 | 14.06 | 12.61 | 12.68 | 16,261 | -0.16(-1.27%) |
Dec 28, 2018 | 12.60 | 12.88 | 12.44 | 12.84 | 10,881 | +0.36(+2.88%) |
Dec 27, 2018 | 12.55 | 12.65 | 12.00 | 12.48 | 25,826 | -0.16(-1.29%) |
Dec 26, 2018 | 12.78 | 12.78 | 12.40 | 12.64 | 20,719 | +0.20(+1.64%) |
Dec 24, 2018 | 12.55 | 12.86 | 12.44 | 12.44 | 6,969 | -0.05(-0.39%) |
Dec 21, 2018 | 12.75 | 12.76 | 12.49 | 12.49 | 12,593 | -0.51(-3.90%) |
Dec 20, 2018 | 13.09 | 13.13 | 12.93 | 13.00 | 7,529 | -0.31(-2.37%) |
Dec 19, 2018 | 13.13 | 13.31 | 13.13 | 13.31 | 6,032 | +0.00(+0.03%) |
Dec 18, 2018 | 13.54 | 13.59 | 13.30 | 13.31 | 22,510 | -0.25(-1.87%) |
Dec 17, 2018 | 13.54 | 13.61 | 13.54 | 13.56 | 10,441 | -0.06(-0.42%) |
Dec 14, 2018 | 13.72 | 13.80 | 13.61 | 13.62 | 3,668 | -0.19(-1.36%) |
Dec 13, 2018 | 13.92 | 13.92 | 13.71 | 13.81 | 9,731 | -0.11(-0.82%) |
Dec 12, 2018 | 14.08 | 14.21 | 13.90 | 13.92 | 2,117 | +0.01(+0.06%) |
Dec 11, 2018 | 14.29 | 14.42 | 13.91 | 13.91 | 3,088 | -0.33(-2.30%) |
Dec 10, 2018 | 14.22 | 14.31 | 14.11 | 14.24 | 4,267 | +0.11(+0.75%) |
Dec 07, 2018 | 14.48 | 14.48 | 14.11 | 14.13 | 19,196 | -0.18(-1.26%) |
Dec 06, 2018 | 14.19 | 14.50 | 14.19 | 14.31 | 5,921 | +0.08(+0.57%) |
Dec 04, 2018 | 14.47 | 14.47 | 14.19 | 14.23 | 7,091 | -0.16(-1.14%) |