Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.79 | 13.88 | 13.76 | 13.88 | 14,818 | -0.02(-0.13%) |
Jan 30, 2019 | 13.69 | 13.89 | 13.69 | 13.89 | 29,977 | +0.22(+1.65%) |
Jan 29, 2019 | 13.46 | 13.67 | 13.45 | 13.67 | 29,071 | +0.26(+1.95%) |
Jan 28, 2019 | 13.32 | 13.47 | 13.32 | 13.41 | 17,098 | +0.06(+0.47%) |
Jan 25, 2019 | 13.27 | 13.36 | 13.27 | 13.34 | 27,561 | +0.25(+1.87%) |
Jan 24, 2019 | 13.00 | 13.10 | 13.00 | 13.10 | 5,514 | -0.04(-0.29%) |
Jan 23, 2019 | 13.33 | 13.33 | 13.14 | 13.14 | 6,911 | -0.13(-1.02%) |
Jan 22, 2019 | 13.23 | 13.36 | 13.21 | 13.27 | 9,314 | -0.05(-0.41%) |
Jan 18, 2019 | 13.29 | 13.34 | 13.25 | 13.33 | 15,780 | +0.04(+0.27%) |
Jan 17, 2019 | 13.38 | 13.38 | 13.29 | 13.29 | 8,002 | -0.07(-0.54%) |
Jan 16, 2019 | 13.38 | 13.38 | 13.28 | 13.36 | 8,358 | +0.06(+0.47%) |
Jan 15, 2019 | 13.11 | 13.32 | 12.82 | 13.30 | 25,282 | +0.11(+0.82%) |
Jan 14, 2019 | 13.21 | 13.36 | 12.85 | 13.19 | 33,092 | -0.16(-1.21%) |
Jan 11, 2019 | 13.25 | 13.39 | 13.24 | 13.35 | 26,672 | +0.06(+0.47%) |
Jan 10, 2019 | 13.05 | 13.35 | 12.65 | 13.29 | 378,737 | -0.03(-0.20%) |
Jan 09, 2019 | 13.18 | 13.32 | 13.14 | 13.32 | 11,806 | +0.04(+0.27%) |
Jan 08, 2019 | 13.04 | 13.28 | 12.98 | 13.28 | 5,703 | +0.38(+2.93%) |
Jan 07, 2019 | 12.63 | 12.99 | 12.63 | 12.90 | 21,286 | +0.18(+1.41%) |
Jan 04, 2019 | 12.63 | 12.75 | 12.63 | 12.72 | 32,784 | +0.21(+1.65%) |
Jan 03, 2019 | 12.54 | 12.68 | 12.43 | 12.52 | 235,229 | +0.09(+0.72%) |
Jan 02, 2019 | 12.47 | 12.50 | 12.35 | 12.43 | 23,681 | -0.31(-2.47%) |
Dec 31, 2018 | 13.23 | 13.23 | 12.53 | 12.74 | 23,115 | -0.10(-0.77%) |
Dec 28, 2018 | 12.84 | 12.84 | 12.66 | 12.84 | 19,003 | +0.05(+0.42%) |
Dec 27, 2018 | 12.85 | 12.85 | 12.37 | 12.79 | 65,449 | -0.05(-0.42%) |
Dec 26, 2018 | 12.46 | 12.87 | 12.46 | 12.84 | 10,378 | +0.48(+3.86%) |
Dec 24, 2018 | 12.68 | 12.68 | 12.36 | 12.36 | 14,002 | -0.55(-4.25%) |
Dec 21, 2018 | 13.12 | 13.20 | 12.91 | 12.91 | 18,892 | -0.10(-0.76%) |
Dec 20, 2018 | 12.96 | 13.22 | 12.86 | 13.01 | 19,882 | -0.11(-0.82%) |
Dec 19, 2018 | 13.29 | 13.29 | 13.12 | 13.12 | 385 | -0.14(-1.08%) |
Dec 18, 2018 | 13.28 | 13.39 | 13.26 | 13.26 | 2,170 | -0.18(-1.34%) |
Dec 17, 2018 | 13.68 | 13.68 | 13.39 | 13.44 | 8,219 | -0.32(-2.35%) |
Dec 14, 2018 | 13.74 | 13.87 | 13.70 | 13.77 | 48,343 | -0.07(-0.49%) |
Dec 13, 2018 | 13.88 | 13.88 | 13.78 | 13.83 | 56,110 | +0.11(+0.78%) |
Dec 12, 2018 | 14.15 | 14.18 | 13.71 | 13.73 | 4,575 | -0.43(-3.03%) |
Dec 11, 2018 | 14.14 | 14.37 | 14.11 | 14.16 | 2,849 | -0.04(-0.25%) |
Dec 10, 2018 | 14.19 | 14.26 | 14.19 | 14.19 | 1,391 | -0.22(-1.55%) |
Dec 07, 2018 | 14.57 | 14.58 | 14.42 | 14.42 | 6,154 | -0.15(-1.04%) |
Dec 06, 2018 | 14.07 | 14.59 | 13.89 | 14.57 | 32,390 | +0.45(+3.16%) |
Dec 04, 2018 | 14.30 | 14.38 | 14.12 | 14.12 | 9,846 | -0.29(-1.99%) |
Dec 03, 2018 | 14.43 | 14.52 | 14.34 | 14.41 | 29,930 | -0.03(-0.19%) |
Nov 30, 2018 | 14.21 | 14.44 | 14.20 | 14.43 | 12,867 | +0.32(+2.28%) |
Nov 29, 2018 | 14.14 | 14.17 | 14.03 | 14.11 | 2,600 | -0.10(-0.69%) |
Nov 28, 2018 | 14.00 | 14.22 | 14.00 | 14.21 | 21,380 | +0.29(+2.05%) |
Nov 27, 2018 | 13.80 | 13.92 | 13.78 | 13.92 | 8,737 | +0.14(+1.04%) |
Nov 26, 2018 | 13.81 | 13.81 | 13.73 | 13.78 | 9,784 | +0.04(+0.26%) |
Nov 23, 2018 | 13.54 | 13.79 | 10.72 | 13.75 | 22,937 | +0.11(+0.79%) |
Nov 21, 2018 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.03%) | |
Nov 20, 2018 | 13.71 | 13.73 | 13.60 | 13.63 | 8,194 | -0.13(-0.93%) |
Nov 19, 2018 | 13.92 | 13.94 | 13.72 | 13.76 | 28,827 | -0.02(-0.14%) |
Nov 16, 2018 | 13.75 | 13.81 | 13.75 | 13.78 | 19,245 | -0.05(-0.36%) |
Nov 15, 2018 | 13.85 | 13.85 | 13.81 | 13.83 | 1,413 | -0.23(-1.62%) |
Nov 14, 2018 | 14.08 | 14.08 | 14.04 | 14.06 | 19,828 | -0.07(-0.49%) |
Nov 13, 2018 | 14.10 | 14.18 | 14.09 | 14.13 | 6,925 | -0.09(-0.65%) |
Nov 12, 2018 | 14.25 | 14.26 | 14.22 | 14.22 | 5,639 | -0.02(-0.13%) |
Nov 09, 2018 | 14.25 | 14.25 | 14.24 | 14.24 | 1,342 | -0.10(-0.69%) |
Nov 08, 2018 | 14.43 | 14.51 | 14.34 | 14.34 | 21,945 | -0.22(-1.53%) |
Nov 07, 2018 | 14.41 | 14.56 | 14.40 | 14.56 | 11,091 | +0.11(+0.74%) |
Nov 06, 2018 | 14.32 | 14.45 | 14.31 | 14.45 | 14,427 | +0.36(+2.54%) |
Nov 05, 2018 | 13.97 | 14.24 | 13.97 | 14.09 | 5,862 | +0.07(+0.51%) |
Nov 02, 2018 | 14.00 | 14.02 | 13.83 | 14.02 | 6,489 | -0.18(-1.26%) |