Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.35 | 14.43 | 14.26 | 14.36 | 96,524 | +0.00(+0.00%) |
Feb 27, 2019 | 14.25 | 14.36 | 14.21 | 14.36 | 62,511 | +0.11(+0.74%) |
Feb 26, 2019 | 14.39 | 14.51 | 14.21 | 14.25 | 82,608 | -0.15(-1.07%) |
Feb 25, 2019 | 14.51 | 14.58 | 14.25 | 14.41 | 182,596 | -0.07(-0.50%) |
Feb 22, 2019 | 14.33 | 14.48 | 14.32 | 14.48 | 90,694 | +0.13(+0.91%) |
Feb 21, 2019 | 14.38 | 14.44 | 14.21 | 14.35 | 89,202 | -0.02(-0.11%) |
Feb 20, 2019 | 14.26 | 14.40 | 14.13 | 14.37 | 145,588 | +0.12(+0.86%) |
Feb 19, 2019 | 14.03 | 14.26 | 13.81 | 14.25 | 190,977 | +0.15(+1.04%) |
Feb 15, 2019 | 13.68 | 14.17 | 13.68 | 14.10 | 143,609 | +0.50(+3.64%) |
Feb 14, 2019 | 13.67 | 13.71 | 13.55 | 13.60 | 61,075 | -0.14(-1.00%) |
Feb 13, 2019 | 13.60 | 13.77 | 13.60 | 13.74 | 63,866 | +0.08(+0.59%) |
Feb 12, 2019 | 13.62 | 13.79 | 13.62 | 13.66 | 61,427 | +0.11(+0.84%) |
Feb 11, 2019 | 13.40 | 13.57 | 13.29 | 13.55 | 66,097 | +0.15(+1.15%) |
Feb 08, 2019 | 13.46 | 13.58 | 13.26 | 13.39 | 52,053 | -0.13(-0.96%) |
Feb 07, 2019 | 13.61 | 13.67 | 13.41 | 13.52 | 110,755 | -0.04(-0.30%) |
Feb 06, 2019 | 13.52 | 13.59 | 13.50 | 13.56 | 57,021 | -0.01(-0.06%) |
Feb 05, 2019 | 13.55 | 13.71 | 13.43 | 13.57 | 79,722 | +0.02(+0.12%) |
Feb 04, 2019 | 13.20 | 13.56 | 13.16 | 13.55 | 103,532 | +0.42(+3.22%) |
Feb 01, 2019 | 13.08 | 13.21 | 13.00 | 13.13 | 82,326 | +0.02(+0.12%) |
Jan 31, 2019 | 12.95 | 13.15 | 12.89 | 13.12 | 119,766 | +0.06(+0.50%) |
Jan 30, 2019 | 13.63 | 13.67 | 13.00 | 13.05 | 265,796 | -0.62(-4.52%) |
Jan 29, 2019 | 13.62 | 13.81 | 13.58 | 13.67 | 113,005 | +0.06(+0.42%) |
Jan 28, 2019 | 13.44 | 13.63 | 12.94 | 13.61 | 133,793 | +0.10(+0.72%) |
Jan 25, 2019 | 13.48 | 13.55 | 13.41 | 13.51 | 56,853 | +0.07(+0.54%) |
Jan 24, 2019 | 13.45 | 13.54 | 13.16 | 13.44 | 99,889 | -0.15(-1.08%) |
Jan 23, 2019 | 13.54 | 13.69 | 13.21 | 13.59 | 77,446 | +0.07(+0.54%) |
Jan 22, 2019 | 13.55 | 13.67 | 13.36 | 13.51 | 283,121 | -0.08(-0.60%) |
Jan 18, 2019 | 13.55 | 13.75 | 13.53 | 13.60 | 132,780 | +0.02(+0.18%) |
Jan 17, 2019 | 13.50 | 13.64 | 13.48 | 13.57 | 101,546 | +0.02(+0.18%) |
Jan 16, 2019 | 13.38 | 13.64 | 13.38 | 13.55 | 285,816 | +0.21(+1.58%) |
Jan 15, 2019 | 13.28 | 13.37 | 13.17 | 13.34 | 149,443 | +0.06(+0.43%) |
Jan 14, 2019 | 13.22 | 13.41 | 13.21 | 13.28 | 230,609 | -0.02(-0.12%) |
Jan 11, 2019 | 13.19 | 13.34 | 13.18 | 13.29 | 166,252 | +0.02(+0.18%) |
Jan 10, 2019 | 13.38 | 13.41 | 13.20 | 13.27 | 98,128 | -0.14(-1.03%) |
Jan 09, 2019 | 13.38 | 13.49 | 13.22 | 13.41 | 96,068 | +0.04(+0.30%) |
Jan 08, 2019 | 13.38 | 13.46 | 13.21 | 13.37 | 192,608 | +0.10(+0.73%) |
Jan 07, 2019 | 13.29 | 13.40 | 13.12 | 13.27 | 131,227 | -0.09(-0.67%) |
Jan 04, 2019 | 13.06 | 13.47 | 12.70 | 13.36 | 96,601 | +0.42(+3.27%) |
Jan 03, 2019 | 12.90 | 13.23 | 12.77 | 12.94 | 105,719 | -0.02(-0.19%) |
Jan 02, 2019 | 12.58 | 13.00 | 12.58 | 12.96 | 122,013 | +0.22(+1.71%) |
Dec 31, 2018 | 12.60 | 12.78 | 12.47 | 12.74 | 183,144 | +0.15(+1.15%) |
Dec 28, 2018 | 12.28 | 12.77 | 12.24 | 12.60 | 105,627 | +0.31(+2.50%) |
Dec 27, 2018 | 12.24 | 12.56 | 11.94 | 12.29 | 126,881 | -0.19(-1.49%) |
Dec 26, 2018 | 12.08 | 12.51 | 11.94 | 12.48 | 144,416 | +0.41(+3.41%) |
Dec 24, 2018 | 12.27 | 12.39 | 11.94 | 12.06 | 77,270 | -0.26(-2.10%) |
Dec 21, 2018 | 12.36 | 12.66 | 12.30 | 12.32 | 244,564 | -0.01(-0.07%) |
Dec 20, 2018 | 12.21 | 12.43 | 12.16 | 12.33 | 107,204 | +0.10(+0.79%) |
Dec 19, 2018 | 12.81 | 12.89 | 12.16 | 12.23 | 190,340 | -0.55(-4.30%) |
Dec 18, 2018 | 12.91 | 13.10 | 12.71 | 12.78 | 79,495 | -0.12(-0.94%) |
Dec 17, 2018 | 12.79 | 13.11 | 12.76 | 12.90 | 129,255 | +0.07(+0.57%) |
Dec 14, 2018 | 12.96 | 13.22 | 12.81 | 12.83 | 71,326 | -0.22(-1.67%) |
Dec 13, 2018 | 13.17 | 13.24 | 12.97 | 13.05 | 128,081 | -0.19(-1.40%) |
Dec 12, 2018 | 13.07 | 13.35 | 12.73 | 13.24 | 85,405 | +0.30(+2.31%) |
Dec 11, 2018 | 13.22 | 13.26 | 12.86 | 12.94 | 102,801 | -0.17(-1.29%) |
Dec 10, 2018 | 13.35 | 13.35 | 12.95 | 13.11 | 69,827 | -0.15(-1.10%) |
Dec 07, 2018 | 13.25 | 13.59 | 13.08 | 13.25 | 142,900 | +0.01(+0.06%) |
Dec 06, 2018 | 13.03 | 13.44 | 12.97 | 13.24 | 137,743 | +0.10(+0.74%) |
Dec 04, 2018 | 13.93 | 13.93 | 13.05 | 13.15 | 151,568 | -0.82(-5.90%) |