Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.45 | 16.79 | 16.44 | 16.44 | 2,743 | -0.46(-2.72%) |
Feb 27, 2019 | 16.39 | 16.90 | 16.39 | 16.90 | 5,026 | +0.29(+1.75%) |
Feb 26, 2019 | 16.83 | 16.83 | 16.61 | 16.61 | 7,461 | +0.09(+0.54%) |
Feb 25, 2019 | 16.11 | 16.52 | 16.11 | 16.52 | 4,383 | +0.22(+1.35%) |
Feb 22, 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 1,200 | -0.34(-2.01%) |
Feb 21, 2019 | 16.64 | 16.64 | 16.64 | 16.64 | 592 | -0.68(-3.95%) |
Feb 20, 2019 | 16.59 | 17.32 | 16.59 | 17.32 | 623 | +0.92(+5.61%) |
Feb 19, 2019 | 16.73 | 17.10 | 16.40 | 16.40 | 3,022 | +0.21(+1.30%) |
Feb 15, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 300 | -0.23(-1.43%) |
Feb 14, 2019 | 16.43 | 16.43 | 16.43 | 279 | +0.00(+0.00%) | |
Feb 13, 2019 | 16.71 | 16.71 | 16.43 | 16.43 | 972 | -0.21(-1.24%) |
Feb 12, 2019 | 16.40 | 16.63 | 16.15 | 16.63 | 1,170 | -0.17(-1.00%) |
Feb 11, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 441 | -0.61(-3.50%) |
Feb 08, 2019 | 17.41 | 17.41 | 17.41 | 17.41 | 300 | +0.07(+0.40%) |
Feb 07, 2019 | 17.39 | 17.54 | 17.34 | 17.34 | 934 | +0.04(+0.23%) |
Feb 06, 2019 | 17.30 | 17.30 | 17.30 | 130 | +0.00(+0.00%) | |
Feb 05, 2019 | 17.30 | 17.30 | 17.30 | 180 | +0.00(+0.00%) | |
Feb 04, 2019 | 17.09 | 17.30 | 17.09 | 17.30 | 5,135 | +0.39(+2.31%) |
Feb 01, 2019 | 16.85 | 17.02 | 16.85 | 16.91 | 23,500 | +0.21(+1.26%) |
Jan 31, 2019 | 16.70 | 17.06 | 16.70 | 16.70 | 21,543 | +0.39(+2.39%) |
Jan 29, 2019 | 16.31 | 16.31 | 16.31 | 0 | -0.74(-4.34%) | |
Jan 28, 2019 | 16.54 | 17.05 | 16.54 | 17.05 | 645 | +0.35(+2.10%) |
Jan 25, 2019 | 16.70 | 16.70 | 16.70 | 5 | +0.00(+0.00%) | |
Jan 24, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 1,835 | +0.58(+3.60%) |
Jan 23, 2019 | 16.12 | 16.12 | 16.12 | 134 | +0.00(+0.00%) | |
Jan 22, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 310 | +0.48(+3.07%) |
Jan 18, 2019 | 15.64 | 16.29 | 15.64 | 15.64 | 500 | -0.51(-3.16%) |
Jan 17, 2019 | 15.85 | 16.15 | 15.85 | 16.15 | 431 | -0.07(-0.43%) |
Jan 16, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 448 | +0.71(+4.58%) |
Jan 15, 2019 | 15.51 | 15.51 | 15.51 | 15.51 | 334 | -0.69(-4.26%) |
Jan 14, 2019 | 16.04 | 16.20 | 16.04 | 16.20 | 2,726 | +0.45(+2.86%) |
Jan 11, 2019 | 15.59 | 15.75 | 15.59 | 15.75 | 17,400 | -0.10(-0.63%) |
Jan 10, 2019 | 15.91 | 16.45 | 15.85 | 15.85 | 2,311 | -0.12(-0.75%) |
Jan 09, 2019 | 15.85 | 16.00 | 15.85 | 15.97 | 3,044 | +0.25(+1.59%) |
Jan 08, 2019 | 15.72 | 15.72 | 15.72 | 15.72 | 243 | -0.39(-2.42%) |
Jan 07, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 484 | +0.21(+1.32%) |
Jan 04, 2019 | 16.02 | 16.15 | 15.90 | 15.90 | 700 | +0.25(+1.60%) |
Jan 03, 2019 | 15.66 | 15.66 | 15.65 | 15.65 | 834 | -0.62(-3.81%) |
Jan 02, 2019 | 15.89 | 16.27 | 15.89 | 16.27 | 2,537 | +0.59(+3.76%) |
Dec 31, 2018 | 15.64 | 15.98 | 15.64 | 15.68 | 1,700 | -0.07(-0.44%) |
Dec 28, 2018 | 15.11 | 15.79 | 15.11 | 15.75 | 1,200 | +0.59(+3.89%) |
Dec 27, 2018 | 14.99 | 15.16 | 14.99 | 15.16 | 343 | -0.61(-3.87%) |
Dec 26, 2018 | 15.18 | 15.77 | 15.18 | 15.77 | 767 | +0.31(+1.99%) |
Dec 24, 2018 | 15.30 | 15.46 | 15.30 | 15.46 | 600 | -0.24(-1.54%) |
Dec 21, 2018 | 15.97 | 15.97 | 15.71 | 15.71 | 500 | +0.20(+1.26%) |
Dec 20, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 483 | +0.21(+1.37%) |
Dec 19, 2018 | 15.04 | 15.30 | 15.04 | 15.30 | 1,219 | +0.55(+3.73%) |
Dec 18, 2018 | 15.21 | 15.21 | 14.71 | 14.75 | 1,837 | -0.28(-1.86%) |
Dec 17, 2018 | 14.75 | 15.03 | 14.67 | 15.03 | 4,644 | +0.94(+6.67%) |
Dec 14, 2018 | 13.98 | 14.09 | 13.98 | 14.09 | 900 | -0.04(-0.28%) |
Dec 13, 2018 | 14.09 | 14.54 | 14.09 | 14.13 | 2,014 | -0.12(-0.84%) |
Dec 12, 2018 | 14.30 | 14.30 | 14.05 | 14.25 | 2,448 | -0.06(-0.45%) |
Dec 11, 2018 | 14.11 | 14.34 | 14.08 | 14.31 | 7,559 | +0.50(+3.66%) |
Dec 10, 2018 | 13.85 | 14.00 | 13.81 | 13.81 | 2,321 | -0.41(-2.88%) |
Dec 07, 2018 | 14.40 | 14.40 | 14.22 | 14.22 | 1,000 | +0.11(+0.78%) |
Dec 06, 2018 | 14.07 | 14.27 | 14.07 | 14.11 | 1,933 | -0.56(-3.82%) |
Dec 04, 2018 | 14.67 | 14.67 | 14.67 | 14.67 | 200 | +0.02(+0.14%) |