Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.30 | 14.30 | 14.11 | 14.22 | 4,669 | -0.09(-0.63%) |
Jan 30, 2019 | 14.30 | 14.31 | 14.26 | 14.31 | 9,782 | +0.09(+0.64%) |
Jan 29, 2019 | 14.31 | 14.31 | 14.14 | 14.22 | 7,146 | -0.09(-0.63%) |
Jan 28, 2019 | 14.26 | 14.36 | 14.05 | 14.31 | 8,855 | -0.01(-0.06%) |
Jan 25, 2019 | 14.44 | 14.44 | 14.26 | 14.32 | 5,316 | -0.12(-0.81%) |
Jan 24, 2019 | 14.11 | 14.45 | 14.11 | 14.44 | 10,866 | +0.32(+2.30%) |
Jan 23, 2019 | 13.83 | 14.17 | 13.79 | 14.11 | 11,001 | +0.38(+2.76%) |
Jan 22, 2019 | 13.15 | 13.95 | 13.15 | 13.73 | 7,514 | +0.36(+2.70%) |
Jan 18, 2019 | 12.81 | 13.48 | 12.81 | 13.37 | 9,082 | +0.65(+5.11%) |
Jan 17, 2019 | 12.74 | 13.05 | 12.72 | 12.72 | 83,915 | +0.00(+0.00%) |
Jan 16, 2019 | 12.77 | 13.38 | 12.64 | 12.72 | 18,324 | -0.05(-0.42%) |
Jan 15, 2019 | 12.85 | 12.85 | 12.63 | 12.77 | 335,320 | +0.04(+0.28%) |
Jan 14, 2019 | 12.86 | 13.10 | 12.64 | 12.74 | 131,753 | +0.01(+0.07%) |
Jan 11, 2019 | 13.03 | 13.03 | 12.68 | 12.73 | 33,007 | -0.01(-0.07%) |
Jan 10, 2019 | 12.78 | 12.91 | 12.73 | 12.74 | 14,656 | -0.12(-0.91%) |
Jan 09, 2019 | 12.87 | 13.06 | 12.59 | 12.86 | 11,352 | +0.14(+1.14%) |
Jan 08, 2019 | 12.94 | 12.95 | 12.65 | 12.71 | 9,123 | -0.15(-1.19%) |
Jan 07, 2019 | 12.20 | 12.87 | 12.20 | 12.87 | 11,450 | +0.68(+5.56%) |
Jan 04, 2019 | 12.19 | 12.19 | 12.19 | 12.19 | 553 | -0.30(-2.39%) |
Jan 03, 2019 | 12.10 | 12.49 | 12.10 | 12.49 | 6,506 | -0.14(-1.14%) |
Jan 02, 2019 | 12.32 | 12.64 | 12.03 | 12.63 | 7,191 | +0.31(+2.49%) |
Dec 31, 2018 | 11.94 | 12.53 | 11.94 | 12.32 | 4,541 | +0.41(+3.41%) |
Dec 28, 2018 | 12.27 | 12.51 | 11.92 | 11.92 | 12,184 | +0.05(+0.46%) |
Dec 27, 2018 | 11.84 | 12.23 | 11.82 | 11.86 | 12,449 | +0.05(+0.46%) |
Dec 26, 2018 | 11.78 | 12.08 | 11.63 | 11.81 | 9,638 | +0.14(+1.23%) |
Dec 24, 2018 | 11.67 | 11.70 | 11.67 | 11.67 | 2,906 | -0.33(-2.76%) |
Dec 21, 2018 | 11.59 | 12.27 | 11.59 | 12.00 | 11,289 | +0.39(+3.39%) |
Dec 20, 2018 | 11.45 | 11.60 | 11.27 | 11.60 | 12,993 | -0.01(-0.08%) |
Dec 19, 2018 | 11.81 | 11.81 | 11.61 | 11.61 | 6,832 | -0.20(-1.67%) |
Dec 18, 2018 | 11.85 | 12.12 | 11.81 | 11.81 | 6,780 | -0.03(-0.23%) |
Dec 17, 2018 | 12.01 | 12.01 | 11.84 | 11.84 | 1,586 | -0.33(-2.72%) |
Dec 14, 2018 | 11.84 | 12.20 | 11.84 | 12.17 | 2,347 | +0.09(+0.74%) |
Dec 13, 2018 | 11.90 | 12.11 | 11.90 | 12.08 | 3,703 | -0.18(-1.46%) |
Dec 12, 2018 | 11.89 | 12.30 | 11.81 | 12.26 | 4,475 | +0.00(+0.00%) |
Dec 11, 2018 | 12.16 | 12.32 | 12.16 | 12.26 | 1,511 | +0.31(+2.62%) |
Dec 10, 2018 | 12.42 | 12.42 | 11.91 | 11.94 | 52,144 | -0.26(-2.13%) |
Dec 07, 2018 | 12.34 | 12.37 | 12.12 | 12.20 | 12,184 | -0.06(-0.51%) |
Dec 06, 2018 | 12.79 | 12.79 | 12.27 | 12.27 | 3,354 | -0.47(-3.69%) |
Dec 04, 2018 | 12.92 | 13.28 | 12.72 | 12.73 | 16,543 | -0.10(-0.80%) |
Dec 03, 2018 | 13.33 | 13.33 | 12.84 | 12.84 | 79,408 | -0.40(-3.04%) |
Nov 30, 2018 | 13.60 | 13.83 | 13.24 | 13.24 | 9,054 | -0.10(-0.74%) |
Nov 29, 2018 | 13.23 | 13.34 | 13.23 | 13.34 | 1,884 | -0.21(-1.52%) |
Nov 28, 2018 | 13.72 | 13.72 | 13.24 | 13.54 | 5,534 | +0.18(+1.37%) |
Nov 27, 2018 | 13.03 | 13.77 | 13.03 | 13.36 | 16,204 | -0.17(-1.29%) |
Nov 26, 2018 | 13.53 | 13.56 | 13.01 | 13.54 | 10,325 | -0.66(-4.66%) |
Nov 23, 2018 | 13.90 | 14.24 | 13.90 | 14.20 | 447 | +0.03(+0.19%) |
Nov 21, 2018 | 14.17 | 14.17 | 14.17 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 13.94 | 14.22 | 13.94 | 14.22 | 462 | +0.13(+0.89%) |
Nov 19, 2018 | 13.71 | 14.09 | 13.71 | 14.09 | 1,871 | +0.38(+2.81%) |
Nov 16, 2018 | 13.69 | 13.96 | 13.69 | 13.71 | 1,229 | -0.12(-0.87%) |
Nov 15, 2018 | 13.78 | 14.01 | 13.78 | 13.83 | 4,139 | -0.09(-0.67%) |
Nov 14, 2018 | 14.25 | 14.25 | 13.79 | 13.92 | 1,948 | -0.04(-0.26%) |
Nov 13, 2018 | 13.88 | 14.01 | 13.88 | 13.96 | 1,322 | -0.08(-0.57%) |
Nov 12, 2018 | 14.04 | 14.17 | 14.04 | 14.04 | 1,250 | -0.18(-1.26%) |
Nov 09, 2018 | 14.01 | 14.22 | 14.01 | 14.22 | 447 | +0.07(+0.51%) |
Nov 08, 2018 | 13.91 | 14.14 | 13.87 | 14.14 | 1,618 | +0.27(+1.93%) |
Nov 07, 2018 | 13.81 | 14.03 | 13.81 | 13.88 | 6,265 | +0.01(+0.06%) |
Nov 06, 2018 | 13.90 | 14.08 | 13.87 | 13.87 | 3,218 | -0.03(-0.19%) |
Nov 05, 2018 | 14.30 | 14.30 | 13.89 | 13.89 | 2,403 | -0.02(-0.13%) |
Nov 02, 2018 | 14.22 | 14.22 | 13.91 | 13.91 | 2,347 | -0.30(-2.14%) |