Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.12 | 16.41 | 16.10 | 16.25 | 3,934 | -0.05(-0.34%) |
Feb 27, 2019 | 16.44 | 16.47 | 16.10 | 16.31 | 4,534 | -0.01(-0.03%) |
Feb 26, 2019 | 16.20 | 16.43 | 16.12 | 16.32 | 30,031 | +0.23(+1.40%) |
Feb 25, 2019 | 16.33 | 16.33 | 15.90 | 16.09 | 5,788 | +0.10(+0.63%) |
Feb 22, 2019 | 16.15 | 16.15 | 15.92 | 15.99 | 8,200 | +0.10(+0.63%) |
Feb 21, 2019 | 16.18 | 16.20 | 15.89 | 15.89 | 5,782 | -0.24(-1.49%) |
Feb 20, 2019 | 16.31 | 16.31 | 16.01 | 16.13 | 9,941 | -0.18(-1.07%) |
Feb 19, 2019 | 16.06 | 16.48 | 16.06 | 16.30 | 22,172 | +0.09(+0.52%) |
Feb 15, 2019 | 16.19 | 16.22 | 16.10 | 16.22 | 6,700 | +0.34(+2.17%) |
Feb 14, 2019 | 16.04 | 16.04 | 15.72 | 15.88 | 8,140 | +0.12(+0.73%) |
Feb 13, 2019 | 15.68 | 16.04 | 15.67 | 15.76 | 10,716 | +0.14(+0.90%) |
Feb 12, 2019 | 15.55 | 15.62 | 15.55 | 15.62 | 9,497 | +0.03(+0.19%) |
Feb 11, 2019 | 15.97 | 15.97 | 15.59 | 15.59 | 11,404 | -0.38(-2.41%) |
Feb 08, 2019 | 16.07 | 16.07 | 15.93 | 15.97 | 9,200 | -0.01(-0.03%) |
Feb 07, 2019 | 16.03 | 16.04 | 15.93 | 15.98 | 4,728 | -0.09(-0.59%) |
Feb 06, 2019 | 16.07 | 16.15 | 16.00 | 16.07 | 13,195 | +0.08(+0.53%) |
Feb 05, 2019 | 16.33 | 16.33 | 15.99 | 15.99 | 9,259 | -0.18(-1.11%) |
Feb 04, 2019 | 16.33 | 16.34 | 15.99 | 16.17 | 6,557 | +0.03(+0.15%) |
Feb 01, 2019 | 16.35 | 16.37 | 15.97 | 16.14 | 5,900 | -0.07(-0.46%) |
Jan 31, 2019 | 16.37 | 16.39 | 16.09 | 16.22 | 10,513 | -0.28(-1.70%) |
Jan 30, 2019 | 16.34 | 16.50 | 16.32 | 16.50 | 19,776 | +0.06(+0.36%) |
Jan 29, 2019 | 16.27 | 16.62 | 16.27 | 16.44 | 18,934 | +0.11(+0.67%) |
Jan 28, 2019 | 16.23 | 16.49 | 16.20 | 16.33 | 34,199 | +0.18(+1.11%) |
Jan 25, 2019 | 16.23 | 16.36 | 16.10 | 16.15 | 5,300 | -0.06(-0.37%) |
Jan 24, 2019 | 16.30 | 16.35 | 16.05 | 16.21 | 13,228 | +0.05(+0.28%) |
Jan 23, 2019 | 16.27 | 16.27 | 16.03 | 16.16 | 16,611 | +0.32(+2.05%) |
Jan 22, 2019 | 16.04 | 16.14 | 15.84 | 15.84 | 24,770 | +0.43(+2.79%) |
Jan 18, 2019 | 15.47 | 15.64 | 15.41 | 15.41 | 16,700 | -0.24(-1.53%) |
Jan 17, 2019 | 15.52 | 15.65 | 15.44 | 15.65 | 3,999 | -0.01(-0.10%) |
Jan 16, 2019 | 15.68 | 15.72 | 15.60 | 15.66 | 11,112 | -0.22(-1.35%) |
Jan 15, 2019 | 15.62 | 15.88 | 15.61 | 15.88 | 25,896 | +0.15(+0.95%) |
Jan 14, 2019 | 15.89 | 15.94 | 15.62 | 15.73 | 22,850 | -0.15(-0.98%) |
Jan 11, 2019 | 15.76 | 16.00 | 15.76 | 15.88 | 11,800 | -0.06(-0.41%) |
Jan 10, 2019 | 15.84 | 15.95 | 15.71 | 15.95 | 30,880 | +0.14(+0.92%) |
Jan 09, 2019 | 15.83 | 15.89 | 15.72 | 15.80 | 18,673 | +0.41(+2.66%) |
Jan 08, 2019 | 15.50 | 15.50 | 15.36 | 15.39 | 49,648 | +0.15(+1.02%) |
Jan 07, 2019 | 15.23 | 15.50 | 15.19 | 15.24 | 9,154 | +0.43(+2.90%) |
Jan 04, 2019 | 14.80 | 15.00 | 14.80 | 14.81 | 4,000 | +0.01(+0.07%) |
Jan 03, 2019 | 14.82 | 14.82 | 14.48 | 14.80 | 107,136 | +0.17(+1.16%) |
Jan 02, 2019 | 14.52 | 14.73 | 14.43 | 14.63 | 151,433 | +0.10(+0.69%) |
Dec 31, 2018 | 14.55 | 14.94 | 14.52 | 14.53 | 20,900 | +0.11(+0.78%) |
Dec 28, 2018 | 14.49 | 14.60 | 14.29 | 14.42 | 24,700 | +0.25(+1.75%) |
Dec 27, 2018 | 14.06 | 14.29 | 13.97 | 14.17 | 25,784 | -0.24(-1.70%) |
Dec 26, 2018 | 14.11 | 14.61 | 13.91 | 14.41 | 20,807 | +0.36(+2.60%) |
Dec 24, 2018 | 14.34 | 14.50 | 14.05 | 14.05 | 6,200 | +0.12(+0.90%) |
Dec 21, 2018 | 14.04 | 14.10 | 13.88 | 13.93 | 13,500 | -0.17(-1.21%) |
Dec 20, 2018 | 14.11 | 14.20 | 14.03 | 14.10 | 15,994 | +0.12(+0.89%) |
Dec 19, 2018 | 14.22 | 14.22 | 13.92 | 13.97 | 15,749 | -0.09(-0.68%) |
Dec 18, 2018 | 14.13 | 14.13 | 13.97 | 14.06 | 27,215 | -0.01(-0.07%) |
Dec 17, 2018 | 13.96 | 14.29 | 13.92 | 14.07 | 157,004 | -0.02(-0.11%) |
Dec 14, 2018 | 14.18 | 14.31 | 14.02 | 14.09 | 8,800 | -0.13(-0.91%) |
Dec 13, 2018 | 14.28 | 14.40 | 14.20 | 14.22 | 18,414 | +0.02(+0.14%) |
Dec 12, 2018 | 14.39 | 14.45 | 14.19 | 14.20 | 40,198 | +0.30(+2.16%) |
Dec 11, 2018 | 14.04 | 14.04 | 13.84 | 13.90 | 177,745 | +0.18(+1.31%) |
Dec 10, 2018 | 14.47 | 14.47 | 13.60 | 13.72 | 1,368,484 | -0.59(-4.12%) |
Dec 07, 2018 | 14.49 | 14.85 | 14.30 | 14.31 | 14,200 | -0.11(-0.76%) |
Dec 06, 2018 | 14.42 | 14.75 | 14.42 | 14.42 | 8,715 | +0.00(+0.00%) |
Dec 04, 2018 | 14.83 | 14.90 | 14.42 | 14.42 | 8,500 | -0.44(-2.96%) |