Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.87 | 14.87 | 14.61 | 14.70 | 198,663 | -0.15(-1.00%) |
Feb 27, 2019 | 14.87 | 14.99 | 14.77 | 14.85 | 161,785 | +0.07(+0.50%) |
Feb 26, 2019 | 14.83 | 14.91 | 14.77 | 14.77 | 114,452 | -0.08(-0.56%) |
Feb 25, 2019 | 14.80 | 14.90 | 14.80 | 14.85 | 132,983 | +0.02(+0.11%) |
Feb 22, 2019 | 14.92 | 14.96 | 14.77 | 14.84 | 138,139 | +0.05(+0.33%) |
Feb 21, 2019 | 15.01 | 15.01 | 14.73 | 14.79 | 228,157 | -0.25(-1.65%) |
Feb 20, 2019 | 14.95 | 15.10 | 14.95 | 15.04 | 176,096 | +0.06(+0.39%) |
Feb 19, 2019 | 14.85 | 15.03 | 14.81 | 14.98 | 247,086 | +0.07(+0.44%) |
Feb 15, 2019 | 14.81 | 14.92 | 14.81 | 14.91 | 189,396 | +0.26(+1.75%) |
Feb 14, 2019 | 14.57 | 14.76 | 14.53 | 14.66 | 202,853 | +0.04(+0.28%) |
Feb 13, 2019 | 14.47 | 14.71 | 14.47 | 14.62 | 412,355 | +0.21(+1.43%) |
Feb 12, 2019 | 14.44 | 14.50 | 14.36 | 14.41 | 213,261 | +0.18(+1.28%) |
Feb 11, 2019 | 14.06 | 14.25 | 14.03 | 14.23 | 137,549 | +0.06(+0.41%) |
Feb 08, 2019 | 14.18 | 14.22 | 13.93 | 14.17 | 203,210 | -0.07(-0.46%) |
Feb 07, 2019 | 14.49 | 14.52 | 14.10 | 14.24 | 333,594 | -0.34(-2.32%) |
Feb 06, 2019 | 14.62 | 14.65 | 14.56 | 14.57 | 181,020 | -0.10(-0.67%) |
Feb 05, 2019 | 14.69 | 14.72 | 14.62 | 14.67 | 260,644 | +0.00(+0.00%) |
Feb 04, 2019 | 14.57 | 14.67 | 14.44 | 14.67 | 253,963 | +0.03(+0.23%) |
Feb 01, 2019 | 14.56 | 14.71 | 14.48 | 14.64 | 506,147 | +0.25(+1.72%) |
Jan 31, 2019 | 14.38 | 14.46 | 14.29 | 14.39 | 143,315 | +0.07(+0.52%) |
Jan 30, 2019 | 14.21 | 14.37 | 14.12 | 14.32 | 201,630 | +0.21(+1.46%) |
Jan 29, 2019 | 14.14 | 14.20 | 14.10 | 14.11 | 128,499 | +0.04(+0.29%) |
Jan 28, 2019 | 14.03 | 14.07 | 13.91 | 14.07 | 257,847 | -0.16(-1.10%) |
Jan 25, 2019 | 14.14 | 14.30 | 14.14 | 14.23 | 114,510 | +0.19(+1.35%) |
Jan 24, 2019 | 13.91 | 14.12 | 13.87 | 14.04 | 118,050 | +0.09(+0.65%) |
Jan 23, 2019 | 14.15 | 14.17 | 13.84 | 13.95 | 193,145 | -0.16(-1.11%) |
Jan 22, 2019 | 14.30 | 14.30 | 14.07 | 14.10 | 345,477 | -0.34(-2.34%) |
Jan 18, 2019 | 14.35 | 14.44 | 14.26 | 14.44 | 244,894 | +0.27(+1.92%) |
Jan 17, 2019 | 13.96 | 14.22 | 13.91 | 14.17 | 419,127 | +0.12(+0.88%) |
Jan 16, 2019 | 14.04 | 14.15 | 14.00 | 14.05 | 266,950 | -0.01(-0.06%) |
Jan 15, 2019 | 14.05 | 14.16 | 13.98 | 14.05 | 128,335 | +0.07(+0.53%) |
Jan 14, 2019 | 13.86 | 14.05 | 13.86 | 13.98 | 159,121 | -0.04(-0.29%) |
Jan 11, 2019 | 14.05 | 14.07 | 13.91 | 14.02 | 163,222 | -0.10(-0.70%) |
Jan 10, 2019 | 13.99 | 14.12 | 13.89 | 14.12 | 221,139 | +0.04(+0.29%) |
Jan 09, 2019 | 14.04 | 14.12 | 13.90 | 14.08 | 349,950 | +0.21(+1.55%) |
Jan 08, 2019 | 13.96 | 13.96 | 13.77 | 13.86 | 303,294 | +0.12(+0.84%) |
Jan 07, 2019 | 13.61 | 13.84 | 13.45 | 13.75 | 289,264 | +0.24(+1.77%) |
Jan 04, 2019 | 13.28 | 13.53 | 13.25 | 13.51 | 292,031 | +0.46(+3.54%) |
Jan 03, 2019 | 13.22 | 13.22 | 12.89 | 13.05 | 201,049 | -0.12(-0.94%) |
Jan 02, 2019 | 12.73 | 13.24 | 12.63 | 13.17 | 435,927 | +0.28(+2.18%) |
Dec 31, 2018 | 12.90 | 12.98 | 12.72 | 12.89 | 1,387,209 | +0.07(+0.52%) |
Dec 28, 2018 | 12.98 | 13.03 | 12.74 | 12.82 | 967,823 | -0.12(-0.89%) |
Dec 27, 2018 | 12.64 | 12.94 | 12.42 | 12.94 | 1,113,364 | +0.09(+0.71%) |
Dec 26, 2018 | 12.20 | 12.86 | 11.97 | 12.85 | 1,153,969 | +0.78(+6.42%) |
Dec 24, 2018 | 12.43 | 12.47 | 12.07 | 12.07 | 1,312,081 | -0.51(-4.07%) |
Dec 21, 2018 | 12.77 | 12.92 | 12.49 | 12.59 | 843,134 | -0.16(-1.27%) |
Dec 20, 2018 | 12.96 | 13.16 | 12.66 | 12.75 | 759,134 | -0.38(-2.87%) |
Dec 19, 2018 | 13.34 | 13.56 | 13.02 | 13.12 | 860,181 | -0.16(-1.23%) |
Dec 18, 2018 | 13.61 | 13.62 | 13.21 | 13.29 | 1,852,570 | -0.33(-2.41%) |
Dec 17, 2018 | 13.83 | 13.96 | 13.52 | 13.61 | 1,400,298 | -0.26(-1.89%) |
Dec 14, 2018 | 14.13 | 14.19 | 13.82 | 13.88 | 266,037 | -0.38(-2.64%) |
Dec 13, 2018 | 14.19 | 14.32 | 14.11 | 14.25 | 253,274 | +0.04(+0.29%) |
Dec 12, 2018 | 14.35 | 14.48 | 14.20 | 14.21 | 215,382 | +0.07(+0.46%) |
Dec 11, 2018 | 14.38 | 14.40 | 14.00 | 14.15 | 2,169,278 | +0.01(+0.06%) |
Dec 10, 2018 | 14.28 | 14.40 | 13.84 | 14.14 | 992,157 | -0.27(-1.88%) |
Dec 07, 2018 | 14.74 | 14.97 | 14.38 | 14.41 | 255,532 | -0.07(-0.51%) |
Dec 06, 2018 | 14.47 | 14.48 | 14.18 | 14.48 | 1,868,476 | -0.30(-2.05%) |
Dec 04, 2018 | 15.25 | 15.28 | 14.76 | 14.79 | 266,526 | -0.44(-2.90%) |