Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.74 | 12.79 | 12.63 | 12.70 | 1,269,079 | +0.00(+0.00%) |
Jan 30, 2019 | 12.89 | 13.10 | 12.68 | 12.70 | 659,930 | -0.35(-2.70%) |
Jan 29, 2019 | 13.05 | 13.24 | 13.02 | 13.05 | 1,546,060 | +0.09(+0.71%) |
Jan 28, 2019 | 12.91 | 12.97 | 12.75 | 12.96 | 541,359 | +0.23(+1.77%) |
Jan 25, 2019 | 13.14 | 13.18 | 12.73 | 12.73 | 1,138,180 | -0.40(-3.01%) |
Jan 24, 2019 | 12.79 | 13.15 | 12.76 | 13.13 | 948,009 | +0.28(+2.14%) |
Jan 23, 2019 | 12.74 | 12.95 | 12.67 | 12.85 | 963,594 | +0.17(+1.34%) |
Jan 22, 2019 | 12.84 | 12.84 | 12.63 | 12.68 | 771,933 | -0.06(-0.50%) |
Jan 18, 2019 | 12.82 | 12.85 | 12.67 | 12.74 | 739,987 | -0.09(-0.72%) |
Jan 17, 2019 | 12.98 | 13.07 | 12.77 | 12.84 | 730,451 | -0.16(-1.19%) |
Jan 16, 2019 | 12.96 | 13.00 | 12.69 | 12.99 | 1,003,561 | +0.03(+0.22%) |
Jan 15, 2019 | 13.08 | 13.19 | 12.71 | 12.96 | 1,227,352 | -0.16(-1.24%) |
Jan 14, 2019 | 13.85 | 13.85 | 13.10 | 13.13 | 1,312,378 | -0.73(-5.30%) |
Jan 11, 2019 | 13.97 | 13.97 | 13.83 | 13.86 | 744,238 | -0.01(-0.10%) |
Jan 10, 2019 | 13.69 | 13.99 | 13.69 | 13.87 | 614,254 | +0.18(+1.34%) |
Jan 09, 2019 | 13.69 | 13.88 | 13.49 | 13.69 | 811,729 | +0.04(+0.31%) |
Jan 08, 2019 | 13.82 | 13.93 | 13.56 | 13.65 | 928,649 | -0.11(-0.82%) |
Jan 07, 2019 | 14.37 | 14.37 | 13.70 | 13.76 | 575,095 | -0.24(-1.71%) |
Jan 04, 2019 | 13.68 | 14.04 | 13.59 | 14.00 | 412,221 | +0.33(+2.43%) |
Jan 03, 2019 | 13.68 | 13.77 | 13.54 | 13.67 | 280,765 | -0.04(-0.31%) |
Jan 02, 2019 | 13.77 | 14.20 | 13.51 | 13.71 | 432,905 | -0.12(-0.87%) |
Dec 31, 2018 | 13.77 | 13.89 | 13.66 | 13.83 | 298,432 | +0.11(+0.77%) |
Dec 28, 2018 | 13.63 | 13.91 | 13.62 | 13.73 | 540,465 | +0.12(+0.88%) |
Dec 27, 2018 | 13.59 | 13.75 | 13.38 | 13.61 | 433,201 | -0.06(-0.41%) |
Dec 26, 2018 | 13.38 | 13.68 | 13.38 | 13.66 | 391,787 | +0.28(+2.11%) |
Dec 24, 2018 | 13.65 | 13.77 | 13.25 | 13.38 | 338,251 | -0.24(-1.76%) |
Dec 21, 2018 | 13.77 | 13.88 | 13.61 | 13.62 | 853,209 | -0.02(-0.15%) |
Dec 20, 2018 | 13.68 | 13.82 | 13.42 | 13.64 | 731,188 | -0.06(-0.46%) |
Dec 19, 2018 | 13.66 | 13.80 | 13.57 | 13.70 | 556,258 | +0.00(+0.00%) |
Dec 18, 2018 | 13.97 | 14.03 | 13.61 | 13.70 | 675,391 | -0.15(-1.07%) |
Dec 17, 2018 | 14.02 | 14.11 | 13.80 | 13.85 | 998,094 | -0.22(-1.55%) |
Dec 14, 2018 | 14.13 | 14.52 | 13.81 | 14.07 | 431,210 | -0.04(-0.25%) |
Dec 13, 2018 | 14.13 | 14.24 | 14.04 | 14.11 | 439,352 | +0.07(+0.50%) |
Dec 12, 2018 | 14.02 | 14.18 | 13.89 | 14.04 | 470,990 | +0.04(+0.25%) |
Dec 11, 2018 | 14.09 | 14.09 | 13.94 | 14.00 | 338,935 | -0.01(-0.10%) |
Dec 10, 2018 | 14.02 | 14.11 | 13.86 | 14.02 | 427,236 | +0.05(+0.35%) |
Dec 07, 2018 | 13.80 | 14.21 | 13.80 | 13.97 | 744,663 | +0.10(+0.71%) |
Dec 06, 2018 | 13.89 | 13.92 | 13.59 | 13.87 | 594,400 | -0.02(-0.15%) |
Dec 04, 2018 | 14.01 | 14.17 | 13.83 | 13.89 | 627,897 | -0.13(-0.91%) |
Dec 03, 2018 | 13.88 | 14.11 | 13.76 | 14.02 | 459,636 | +0.17(+1.22%) |
Nov 30, 2018 | 13.72 | 14.03 | 13.70 | 13.85 | 446,231 | +0.08(+0.56%) |
Nov 29, 2018 | 13.66 | 13.93 | 13.66 | 13.77 | 458,155 | +0.16(+1.14%) |
Nov 28, 2018 | 13.65 | 13.70 | 13.44 | 13.61 | 665,993 | +0.08(+0.61%) |
Nov 27, 2018 | 13.48 | 13.68 | 13.46 | 13.53 | 733,051 | -0.03(-0.20%) |
Nov 26, 2018 | 13.56 | 13.65 | 13.45 | 13.56 | 687,482 | +0.24(+1.82%) |
Nov 23, 2018 | 13.42 | 13.60 | 13.22 | 13.31 | 329,263 | -0.10(-0.72%) |
Nov 21, 2018 | 13.41 | 13.41 | 13.41 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 13.74 | 13.83 | 13.40 | 13.50 | 498,808 | -0.28(-2.06%) |
Nov 19, 2018 | 13.78 | 13.87 | 13.65 | 13.79 | 693,278 | +0.03(+0.20%) |
Nov 16, 2018 | 13.51 | 13.85 | 13.51 | 13.76 | 774,728 | +0.35(+2.58%) |
Nov 15, 2018 | 13.73 | 13.84 | 13.34 | 13.41 | 862,374 | -0.29(-2.12%) |
Nov 14, 2018 | 14.05 | 14.19 | 13.49 | 13.70 | 961,258 | -0.35(-2.47%) |
Nov 13, 2018 | 14.24 | 14.27 | 13.98 | 14.05 | 454,986 | -0.14(-0.98%) |
Nov 12, 2018 | 14.47 | 14.55 | 14.17 | 14.19 | 304,055 | -0.26(-1.77%) |
Nov 09, 2018 | 14.36 | 14.51 | 14.28 | 14.44 | 348,028 | +0.01(+0.10%) |
Nov 08, 2018 | 14.40 | 14.70 | 14.32 | 14.43 | 826,288 | -0.10(-0.71%) |
Nov 07, 2018 | 14.15 | 14.59 | 14.00 | 14.53 | 3,174,980 | +0.58(+4.12%) |
Nov 06, 2018 | 13.83 | 14.34 | 13.34 | 13.96 | 1,710,826 | +0.77(+5.83%) |
Nov 05, 2018 | 13.47 | 13.59 | 13.09 | 13.19 | 1,295,582 | -0.19(-1.40%) |
Nov 02, 2018 | 13.63 | 13.65 | 13.31 | 13.38 | 392,488 | -0.22(-1.63%) |