Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.13 | 14.73 | 13.71 | 13.71 | 21,874 | -0.30(-2.14%) |
Feb 27, 2019 | 15.00 | 15.00 | 14.01 | 14.01 | 1,494 | +0.03(+0.25%) |
Feb 26, 2019 | 14.35 | 14.35 | 13.98 | 13.98 | 3,141 | -0.52(-3.61%) |
Feb 25, 2019 | 14.71 | 14.71 | 14.50 | 14.50 | 2,289 | +0.57(+4.12%) |
Feb 22, 2019 | 13.95 | 14.14 | 13.93 | 13.93 | 3,967 | -0.17(-1.22%) |
Feb 21, 2019 | 14.13 | 14.13 | 13.96 | 14.10 | 3,499 | +0.17(+1.23%) |
Feb 20, 2019 | 13.99 | 13.99 | 13.93 | 13.93 | 5,535 | -0.19(-1.34%) |
Feb 19, 2019 | 14.11 | 14.79 | 13.89 | 14.11 | 15,437 | +0.03(+0.18%) |
Feb 15, 2019 | 14.08 | 14.53 | 14.03 | 14.09 | 3,150 | +0.02(+0.12%) |
Feb 14, 2019 | 14.08 | 15.00 | 13.74 | 14.07 | 25,129 | +0.11(+0.80%) |
Feb 13, 2019 | 13.90 | 14.04 | 13.66 | 13.96 | 3,443 | -0.08(-0.55%) |
Feb 12, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 814 | +0.00(+0.00%) |
Feb 11, 2019 | 13.86 | 14.39 | 13.86 | 14.04 | 45,283 | +0.11(+0.80%) |
Feb 08, 2019 | 14.53 | 14.53 | 13.81 | 13.93 | 3,150 | -0.55(-3.79%) |
Feb 07, 2019 | 14.48 | 14.91 | 14.40 | 14.47 | 21,985 | +0.16(+1.14%) |
Feb 06, 2019 | 14.58 | 14.71 | 14.28 | 14.31 | 3,902 | -0.27(-1.88%) |
Feb 05, 2019 | 14.41 | 14.87 | 14.33 | 14.59 | 18,916 | +0.17(+1.19%) |
Feb 04, 2019 | 14.29 | 14.47 | 14.28 | 14.41 | 6,289 | +0.13(+0.90%) |
Feb 01, 2019 | 15.10 | 15.10 | 13.57 | 14.29 | 5,951 | +0.93(+6.93%) |
Jan 31, 2019 | 13.45 | 13.62 | 13.36 | 13.36 | 12,510 | +0.08(+0.58%) |
Jan 30, 2019 | 12.68 | 13.45 | 12.68 | 13.28 | 28,341 | +0.41(+3.20%) |
Jan 29, 2019 | 12.90 | 13.17 | 12.87 | 12.87 | 10,638 | -0.12(-0.96%) |
Jan 28, 2019 | 12.98 | 13.06 | 12.85 | 13.00 | 23,688 | +0.01(+0.10%) |
Jan 25, 2019 | 12.99 | 13.20 | 12.87 | 12.98 | 21,587 | -0.09(-0.66%) |
Jan 24, 2019 | 13.51 | 13.51 | 12.93 | 13.07 | 4,679 | -0.39(-2.87%) |
Jan 23, 2019 | 13.33 | 13.63 | 12.94 | 13.45 | 27,106 | +0.16(+1.22%) |
Jan 22, 2019 | 13.42 | 13.89 | 12.95 | 13.29 | 18,434 | -0.12(-0.89%) |
Jan 18, 2019 | 13.41 | 13.65 | 13.07 | 13.41 | 29,172 | +0.13(+0.97%) |
Jan 17, 2019 | 12.86 | 13.34 | 12.86 | 13.28 | 15,556 | +0.26(+1.97%) |
Jan 16, 2019 | 12.59 | 13.10 | 12.55 | 13.03 | 308,586 | +0.39(+3.05%) |
Jan 15, 2019 | 12.61 | 12.90 | 12.47 | 12.64 | 120,990 | +0.21(+1.65%) |
Jan 14, 2019 | 12.22 | 12.85 | 12.22 | 12.43 | 24,439 | -0.21(-1.63%) |
Jan 11, 2019 | 12.45 | 12.72 | 12.14 | 12.64 | 15,286 | +0.24(+1.94%) |
Jan 10, 2019 | 12.69 | 12.72 | 12.19 | 12.40 | 17,117 | -0.40(-3.15%) |
Jan 09, 2019 | 12.68 | 13.02 | 12.64 | 12.80 | 8,951 | +0.28(+2.26%) |
Jan 08, 2019 | 12.20 | 12.85 | 12.20 | 12.52 | 27,012 | +0.32(+2.60%) |
Jan 07, 2019 | 12.85 | 12.86 | 12.17 | 12.20 | 24,446 | -0.48(-3.78%) |
Jan 04, 2019 | 11.66 | 12.85 | 11.66 | 12.68 | 24,388 | +1.20(+10.45%) |
Jan 03, 2019 | 11.43 | 11.83 | 11.05 | 11.48 | 34,911 | +0.04(+0.37%) |
Jan 02, 2019 | 11.48 | 12.21 | 11.18 | 11.44 | 15,425 | +0.00(+0.00%) |
Dec 31, 2018 | 10.94 | 11.74 | 10.80 | 11.44 | 28,706 | +0.64(+5.95%) |
Dec 28, 2018 | 10.20 | 11.35 | 9.727 | 10.80 | 66,630 | +0.56(+5.44%) |
Dec 27, 2018 | 10.55 | 10.71 | 9.298 | 10.24 | 91,401 | -0.18(-1.73%) |
Dec 26, 2018 | 11.53 | 12.20 | 10.41 | 10.42 | 25,618 | -0.95(-8.36%) |
Dec 24, 2018 | 12.65 | 12.65 | 11.37 | 11.37 | 22,521 | -1.48(-11.53%) |
Dec 21, 2018 | 14.23 | 14.23 | 12.54 | 12.85 | 319,384 | -0.87(-6.31%) |
Dec 20, 2018 | 14.52 | 14.52 | 13.37 | 13.72 | 38,769 | -0.23(-1.66%) |
Dec 19, 2018 | 14.99 | 15.00 | 13.72 | 13.95 | 40,566 | -0.14(-0.97%) |
Dec 18, 2018 | 14.89 | 14.89 | 13.73 | 14.09 | 36,842 | -0.49(-3.35%) |
Dec 17, 2018 | 14.65 | 15.18 | 13.73 | 14.58 | 48,667 | +0.03(+0.24%) |
Dec 14, 2018 | 14.72 | 14.72 | 13.39 | 14.54 | 24,271 | -0.18(-1.22%) |
Dec 13, 2018 | 15.08 | 15.19 | 13.02 | 14.72 | 22,535 | -0.19(-1.26%) |
Dec 12, 2018 | 15.25 | 15.25 | 14.11 | 14.91 | 11,329 | -0.09(-0.57%) |
Dec 11, 2018 | 15.17 | 15.30 | 14.87 | 15.00 | 15,181 | +0.04(+0.29%) |
Dec 10, 2018 | 15.19 | 15.30 | 14.76 | 14.95 | 33,914 | -0.05(-0.34%) |
Dec 07, 2018 | 14.96 | 15.31 | 14.70 | 15.01 | 45,859 | +0.21(+1.45%) |
Dec 06, 2018 | 15.38 | 15.48 | 14.40 | 14.79 | 35,818 | -0.69(-4.48%) |
Dec 04, 2018 | 15.19 | 15.79 | 14.60 | 15.49 | 28,706 | +0.27(+1.80%) |