Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.45 | 14.49 | 14.40 | 14.49 | 30,680 | +0.04(+0.31%) |
Jan 30, 2019 | 14.39 | 14.45 | 14.39 | 14.44 | 17,590 | +0.08(+0.53%) |
Jan 29, 2019 | 14.42 | 14.42 | 14.32 | 14.36 | 7,367 | -0.04(-0.26%) |
Jan 28, 2019 | 14.43 | 14.46 | 14.31 | 14.40 | 76,156 | +0.01(+0.10%) |
Jan 25, 2019 | 14.36 | 14.39 | 14.35 | 14.39 | 50,065 | +0.02(+0.12%) |
Jan 24, 2019 | 14.40 | 14.40 | 14.26 | 14.37 | 27,848 | +0.03(+0.18%) |
Jan 23, 2019 | 14.38 | 14.41 | 14.23 | 14.34 | 49,392 | -0.12(-0.85%) |
Jan 22, 2019 | 14.44 | 14.47 | 14.44 | 14.47 | 23,555 | +0.10(+0.70%) |
Jan 18, 2019 | 14.39 | 14.40 | 14.36 | 14.37 | 21,802 | -0.13(-0.92%) |
Jan 17, 2019 | 14.45 | 14.52 | 14.15 | 14.50 | 77,943 | +0.07(+0.46%) |
Jan 16, 2019 | 14.35 | 14.43 | 14.35 | 14.43 | 1,082 | +0.12(+0.84%) |
Jan 15, 2019 | 14.31 | 14.31 | 14.31 | 14.31 | 88 | -0.01(-0.08%) |
Jan 14, 2019 | 14.30 | 14.35 | 14.30 | 14.32 | 4,177 | +0.04(+0.26%) |
Jan 11, 2019 | 14.33 | 14.35 | 14.27 | 14.29 | 8,882 | -0.01(-0.10%) |
Jan 10, 2019 | 14.28 | 14.33 | 14.28 | 14.30 | 2,242 | -0.01(-0.04%) |
Jan 09, 2019 | 14.23 | 14.31 | 14.08 | 14.31 | 17,049 | +0.04(+0.27%) |
Jan 08, 2019 | 14.15 | 14.28 | 14.15 | 14.27 | 30,992 | +0.19(+1.33%) |
Jan 07, 2019 | 14.05 | 14.10 | 14.04 | 14.08 | 4,710 | +0.11(+0.77%) |
Jan 04, 2019 | 13.89 | 14.15 | 13.83 | 13.97 | 26,917 | +0.08(+0.58%) |
Jan 03, 2019 | 13.96 | 14.03 | 13.89 | 13.89 | 28,373 | -0.09(-0.68%) |
Jan 02, 2019 | 13.89 | 14.01 | 13.89 | 13.99 | 21,057 | -0.10(-0.73%) |
Dec 31, 2018 | 13.90 | 14.11 | 13.79 | 14.09 | 42,528 | +0.16(+1.17%) |
Dec 28, 2018 | 14.07 | 14.08 | 13.78 | 13.93 | 103,361 | -0.14(-0.99%) |
Dec 27, 2018 | 13.91 | 14.08 | 13.78 | 14.07 | 20,489 | +0.01(+0.05%) |
Dec 26, 2018 | 13.64 | 14.10 | 13.64 | 14.06 | 23,917 | +0.20(+1.48%) |
Dec 24, 2018 | 13.93 | 13.95 | 13.85 | 13.85 | 32,701 | -0.15(-1.08%) |
Dec 21, 2018 | 13.88 | 14.01 | 13.88 | 14.01 | 39,457 | -0.11(-0.81%) |
Dec 20, 2018 | 14.06 | 14.12 | 13.99 | 14.12 | 58,070 | +0.06(+0.39%) |
Dec 19, 2018 | 14.14 | 14.43 | 14.06 | 14.06 | 55,381 | -0.03(-0.24%) |
Dec 18, 2018 | 14.49 | 14.49 | 14.05 | 14.10 | 52,622 | -0.14(-0.97%) |
Dec 17, 2018 | 14.44 | 14.44 | 14.24 | 14.24 | 26,847 | -0.14(-0.94%) |
Dec 14, 2018 | 14.25 | 14.38 | 14.18 | 14.37 | 25,404 | -0.19(-1.27%) |
Dec 13, 2018 | 14.28 | 14.74 | 14.21 | 14.56 | 13,981 | +0.21(+1.49%) |
Dec 12, 2018 | 14.39 | 14.39 | 14.26 | 14.34 | 10,380 | +0.02(+0.16%) |
Dec 11, 2018 | 14.34 | 14.56 | 14.20 | 14.32 | 69,854 | -0.02(-0.16%) |
Dec 10, 2018 | 14.32 | 14.44 | 14.25 | 14.34 | 3,930 | -0.10(-0.71%) |
Dec 07, 2018 | 14.44 | 14.45 | 14.44 | 14.45 | 4,088 | -0.05(-0.33%) |
Dec 06, 2018 | 14.45 | 14.55 | 14.45 | 14.49 | 5,539 | +0.05(+0.32%) |
Dec 04, 2018 | 14.44 | 14.45 | 14.44 | 14.45 | 3,271 | +0.07(+0.50%) |
Dec 03, 2018 | 14.38 | 14.38 | 14.37 | 14.38 | 3,344 | +0.02(+0.12%) |
Nov 30, 2018 | 14.36 | 14.37 | 14.36 | 14.36 | 4,651 | +0.01(+0.08%) |
Nov 29, 2018 | 14.37 | 14.63 | 14.35 | 14.35 | 12,416 | +0.05(+0.35%) |
Nov 28, 2018 | 14.30 | 14.70 | 14.29 | 14.30 | 9,975 | +0.01(+0.10%) |
Nov 27, 2018 | 14.29 | 14.29 | 14.28 | 14.28 | 642 | +0.00(+0.03%) |
Nov 26, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 27 | -0.00(-0.01%) |
Nov 23, 2018 | 14.28 | 14.28 | 14.28 | 14.28 | 273 | +0.00(+0.01%) |
Nov 21, 2018 | 14.28 | 14.28 | 14.28 | 0 | -0.07(-0.45%) | |
Nov 20, 2018 | 14.34 | 14.35 | 14.33 | 14.34 | 2,322 | -0.01(-0.09%) |
Nov 19, 2018 | 14.37 | 14.37 | 14.36 | 14.36 | 938 | +0.01(+0.04%) |
Nov 16, 2018 | 14.43 | 14.43 | 14.34 | 14.35 | 2,188 | -0.01(-0.04%) |
Nov 15, 2018 | 14.47 | 14.61 | 14.36 | 14.36 | 5,108 | -0.14(-1.00%) |
Nov 14, 2018 | 14.49 | 14.50 | 14.49 | 14.50 | 774 | +0.02(+0.16%) |
Nov 13, 2018 | 14.48 | 14.48 | 14.47 | 14.48 | 3,004 | -0.02(-0.14%) |
Nov 12, 2018 | 14.47 | 14.50 | 14.47 | 14.50 | 3,857 | -0.01(-0.08%) |
Nov 09, 2018 | 14.52 | 14.55 | 14.51 | 14.51 | 4,104 | -0.03(-0.20%) |
Nov 08, 2018 | 14.50 | 14.54 | 14.50 | 14.54 | 5,633 | +0.06(+0.41%) |
Nov 07, 2018 | 14.45 | 14.48 | 14.45 | 14.48 | 1,912 | +0.03(+0.23%) |
Nov 06, 2018 | 14.36 | 14.45 | 14.36 | 14.45 | 2,965 | +0.01(+0.06%) |
Nov 05, 2018 | 14.44 | 14.44 | 14.41 | 14.44 | 1,756 | -0.01(-0.10%) |
Nov 02, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 273 | +0.04(+0.25%) |