Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.62 | 15.83 | 15.62 | 15.62 | 6,067 | -0.20(-1.25%) |
Feb 27, 2019 | 15.78 | 15.82 | 15.65 | 15.82 | 12,129 | -0.00(-0.02%) |
Feb 26, 2019 | 15.54 | 15.82 | 15.54 | 15.82 | 16,067 | +0.20(+1.30%) |
Feb 25, 2019 | 15.59 | 15.84 | 15.59 | 15.62 | 4,279 | -0.22(-1.41%) |
Feb 22, 2019 | 15.53 | 15.89 | 15.45 | 15.84 | 11,720 | +0.42(+2.73%) |
Feb 21, 2019 | 15.23 | 15.42 | 15.23 | 15.42 | 6,252 | +0.16(+1.02%) |
Feb 20, 2019 | 15.27 | 15.37 | 15.23 | 15.27 | 9,138 | -0.08(-0.53%) |
Feb 19, 2019 | 15.37 | 15.37 | 15.23 | 15.35 | 8,100 | +0.04(+0.25%) |
Feb 15, 2019 | 15.38 | 15.43 | 15.28 | 15.31 | 23,441 | -0.21(-1.38%) |
Feb 14, 2019 | 15.61 | 15.73 | 15.53 | 15.53 | 6,011 | +0.12(+0.76%) |
Feb 13, 2019 | 15.53 | 15.53 | 15.36 | 15.41 | 4,915 | -0.04(-0.23%) |
Feb 12, 2019 | 15.36 | 15.61 | 15.29 | 15.44 | 9,188 | +0.12(+0.78%) |
Feb 11, 2019 | 15.32 | 15.33 | 15.32 | 15.33 | 3,764 | +0.03(+0.20%) |
Feb 08, 2019 | 15.09 | 15.52 | 15.09 | 15.30 | 95,104 | +0.13(+0.89%) |
Feb 07, 2019 | 15.13 | 15.16 | 15.13 | 15.16 | 2,504 | -0.30(-1.93%) |
Feb 06, 2019 | 15.16 | 15.46 | 15.15 | 15.46 | 2,514 | +0.30(+2.01%) |
Feb 05, 2019 | 15.20 | 15.20 | 15.15 | 15.15 | 5,384 | -0.07(-0.47%) |
Feb 04, 2019 | 15.15 | 15.23 | 15.15 | 15.23 | 2,618 | +0.01(+0.10%) |
Feb 01, 2019 | 14.97 | 15.21 | 14.92 | 15.21 | 7,367 | +0.24(+1.62%) |
Jan 31, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 2,457 | -0.19(-1.22%) |
Jan 30, 2019 | 14.95 | 15.24 | 14.95 | 15.15 | 7,782 | +0.20(+1.36%) |
Jan 29, 2019 | 15.12 | 15.34 | 14.95 | 14.95 | 19,941 | -0.31(-2.05%) |
Jan 28, 2019 | 15.38 | 15.38 | 15.27 | 15.27 | 10,431 | -0.25(-1.60%) |
Jan 25, 2019 | 15.41 | 15.51 | 15.31 | 15.51 | 2,679 | +0.00(+0.00%) |
Jan 24, 2019 | 15.53 | 15.53 | 15.34 | 15.51 | 2,869 | -0.01(-0.10%) |
Jan 23, 2019 | 15.23 | 15.53 | 15.23 | 15.53 | 6,858 | +0.25(+1.64%) |
Jan 22, 2019 | 15.36 | 15.52 | 15.28 | 15.28 | 4,169 | +0.09(+0.59%) |
Jan 18, 2019 | 15.21 | 15.52 | 15.19 | 15.19 | 5,692 | +0.03(+0.22%) |
Jan 17, 2019 | 15.15 | 15.23 | 15.15 | 15.15 | 7,340 | -0.44(-2.80%) |
Jan 16, 2019 | 15.08 | 15.59 | 14.82 | 15.59 | 12,601 | +0.44(+2.92%) |
Jan 15, 2019 | 15.04 | 15.15 | 15.04 | 15.15 | 4,423 | +0.17(+1.16%) |
Jan 14, 2019 | 15.68 | 15.68 | 14.93 | 14.98 | 3,914 | +0.04(+0.28%) |
Jan 11, 2019 | 15.23 | 15.23 | 14.93 | 14.93 | 4,353 | -0.43(-2.78%) |
Jan 10, 2019 | 15.63 | 15.63 | 15.36 | 15.36 | 3,268 | +0.14(+0.94%) |
Jan 09, 2019 | 15.68 | 15.68 | 15.22 | 15.22 | 3,449 | -0.40(-2.54%) |
Jan 08, 2019 | 15.44 | 15.68 | 15.43 | 15.61 | 5,726 | +0.09(+0.56%) |
Jan 07, 2019 | 15.13 | 15.53 | 15.13 | 15.53 | 4,353 | +0.36(+2.36%) |
Jan 04, 2019 | 15.30 | 15.30 | 14.95 | 15.17 | 7,702 | +0.49(+3.31%) |
Jan 03, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 1,604 | -0.54(-3.57%) |
Jan 02, 2019 | 15.69 | 15.69 | 14.78 | 15.23 | 2,889 | -0.28(-1.83%) |
Dec 31, 2018 | 15.71 | 15.71 | 15.51 | 15.51 | 16,743 | +0.15(+0.95%) |
Dec 28, 2018 | 15.45 | 15.71 | 15.05 | 15.36 | 5,358 | +0.20(+1.32%) |
Dec 27, 2018 | 14.62 | 15.71 | 14.62 | 15.16 | 5,779 | +0.43(+2.90%) |
Dec 26, 2018 | 14.29 | 14.74 | 13.62 | 14.74 | 8,887 | +0.76(+5.40%) |
Dec 24, 2018 | 14.23 | 14.61 | 13.98 | 13.98 | 2,009 | -0.56(-3.86%) |
Dec 21, 2018 | 14.04 | 14.54 | 14.04 | 14.54 | 18,083 | +0.49(+3.48%) |
Dec 20, 2018 | 13.81 | 14.18 | 13.74 | 14.05 | 24,794 | +0.51(+3.75%) |
Dec 19, 2018 | 15.17 | 15.36 | 13.55 | 13.55 | 24,231 | -1.53(-10.18%) |
Dec 18, 2018 | 15.44 | 15.44 | 15.08 | 15.08 | 3,563 | -0.27(-1.77%) |
Dec 17, 2018 | 15.61 | 15.65 | 15.35 | 15.35 | 10,809 | -0.14(-0.89%) |
Dec 14, 2018 | 16.24 | 16.24 | 15.08 | 15.49 | 10,381 | -0.75(-4.60%) |
Dec 13, 2018 | 16.22 | 16.26 | 16.16 | 16.24 | 8,073 | -0.23(-1.41%) |
Dec 12, 2018 | 16.81 | 16.81 | 15.21 | 16.47 | 19,014 | -0.58(-3.42%) |
Dec 11, 2018 | 17.02 | 17.05 | 16.76 | 17.05 | 5,053 | +0.03(+0.18%) |
Dec 10, 2018 | 17.02 | 17.02 | 17.02 | 17.02 | 1,754 | -0.03(-0.16%) |
Dec 07, 2018 | 16.90 | 17.05 | 16.79 | 17.05 | 4,688 | -0.03(-0.19%) |
Dec 06, 2018 | 16.92 | 17.08 | 16.92 | 17.08 | 2,163 | +0.22(+1.29%) |
Dec 04, 2018 | 16.92 | 17.26 | 16.86 | 16.86 | 8,394 | -0.26(-1.51%) |