Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.48 | 14.58 | 14.36 | 14.51 | 971,314 | +0.06(+0.42%) |
Jan 30, 2019 | 14.45 | 14.50 | 14.30 | 14.45 | 872,091 | +0.04(+0.28%) |
Jan 29, 2019 | 14.36 | 14.45 | 14.34 | 14.41 | 783,927 | +0.09(+0.63%) |
Jan 28, 2019 | 14.45 | 14.50 | 14.31 | 14.32 | 1,154,621 | -0.14(-0.97%) |
Jan 25, 2019 | 14.49 | 14.55 | 14.37 | 14.46 | 1,049,816 | -0.02(-0.14%) |
Jan 24, 2019 | 14.23 | 14.48 | 14.23 | 14.48 | 1,072,977 | +0.25(+1.76%) |
Jan 23, 2019 | 14.23 | 14.29 | 14.12 | 14.23 | 1,185,194 | +0.02(+0.14%) |
Jan 22, 2019 | 14.15 | 14.27 | 14.12 | 14.21 | 1,324,700 | +0.14(+1.00%) |
Jan 21, 2019 | 14.25 | 14.25 | 13.97 | 14.07 | 532,374 | -0.11(-0.78%) |
Jan 18, 2019 | 14.12 | 14.19 | 14.01 | 14.18 | 1,297,283 | +0.14(+1.00%) |
Jan 17, 2019 | 13.98 | 14.20 | 13.97 | 14.04 | 977,106 | +0.04(+0.29%) |
Jan 16, 2019 | 14.05 | 14.05 | 13.86 | 14.00 | 1,443,020 | -0.05(-0.36%) |
Jan 15, 2019 | 13.74 | 14.07 | 13.72 | 14.05 | 893,026 | +0.33(+2.41%) |
Jan 14, 2019 | 13.86 | 13.88 | 13.61 | 13.72 | 1,167,232 | -0.15(-1.08%) |
Jan 11, 2019 | 13.88 | 13.95 | 13.80 | 13.87 | 862,433 | +0.02(+0.14%) |
Jan 10, 2019 | 13.82 | 13.88 | 13.71 | 13.85 | 1,234,079 | +0.08(+0.58%) |
Jan 09, 2019 | 13.81 | 13.82 | 13.62 | 13.77 | 1,205,892 | +0.00(+0.00%) |
Jan 08, 2019 | 13.68 | 13.80 | 13.64 | 13.77 | 890,596 | +0.11(+0.81%) |
Jan 07, 2019 | 13.60 | 13.67 | 13.50 | 13.66 | 837,969 | +0.11(+0.81%) |
Jan 04, 2019 | 13.57 | 13.67 | 13.40 | 13.55 | 1,006,754 | +0.01(+0.07%) |
Jan 03, 2019 | 13.55 | 13.60 | 13.38 | 13.54 | 1,026,787 | +0.01(+0.07%) |
Jan 02, 2019 | 13.72 | 13.72 | 13.45 | 13.53 | 952,248 | -0.20(-1.46%) |
Dec 31, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.18(+1.33%) | |
Dec 28, 2018 | 13.51 | 13.61 | 13.48 | 13.55 | 1,286,820 | -0.12(-0.88%) |
Dec 27, 2018 | 13.58 | 13.70 | 13.30 | 13.67 | 2,918,052 | +0.31(+2.32%) |
Dec 24, 2018 | 13.36 | 13.36 | 13.36 | 0 | -0.40(-2.91%) | |
Dec 21, 2018 | 14.01 | 14.04 | 13.74 | 13.76 | 3,183,669 | -0.13(-0.94%) |
Dec 20, 2018 | 13.96 | 14.08 | 13.86 | 13.89 | 1,996,319 | -0.06(-0.43%) |
Dec 19, 2018 | 14.25 | 14.26 | 13.95 | 13.95 | 2,349,620 | -0.28(-1.97%) |
Dec 18, 2018 | 14.10 | 14.23 | 13.98 | 14.23 | 1,716,735 | +0.18(+1.28%) |
Dec 17, 2018 | 14.24 | 14.30 | 14.01 | 14.05 | 1,519,999 | -0.12(-0.85%) |
Dec 14, 2018 | 14.13 | 14.44 | 14.08 | 14.17 | 1,641,560 | -0.34(-2.34%) |
Dec 13, 2018 | 14.18 | 14.52 | 14.14 | 14.51 | 1,413,663 | +0.32(+2.26%) |
Dec 12, 2018 | 14.53 | 14.62 | 14.06 | 14.19 | 1,733,331 | -0.29(-2.00%) |
Dec 11, 2018 | 14.32 | 14.68 | 14.32 | 14.48 | 1,727,457 | +0.13(+0.91%) |
Dec 10, 2018 | 14.46 | 14.49 | 14.21 | 14.35 | 1,275,511 | -0.11(-0.76%) |
Dec 07, 2018 | 14.22 | 14.48 | 14.21 | 14.46 | 959,883 | +0.21(+1.47%) |
Dec 06, 2018 | 14.16 | 14.33 | 14.09 | 14.25 | 1,442,027 | +0.09(+0.64%) |
Dec 05, 2018 | 14.01 | 14.23 | 14.00 | 14.16 | 827,690 | +0.14(+1.00%) |
Dec 04, 2018 | 14.20 | 14.34 | 14.00 | 14.02 | 2,065,085 | -0.16(-1.13%) |
Dec 03, 2018 | 14.13 | 14.18 | 13.95 | 14.18 | 1,309,200 | +0.08(+0.57%) |
Nov 30, 2018 | 13.99 | 14.10 | 13.98 | 14.10 | 826,891 | +0.10(+0.71%) |
Nov 29, 2018 | 13.83 | 14.00 | 13.83 | 14.00 | 576,783 | +0.11(+0.79%) |
Nov 28, 2018 | 13.86 | 13.97 | 13.81 | 13.89 | 724,796 | +0.04(+0.29%) |
Nov 27, 2018 | 13.84 | 13.97 | 13.80 | 13.85 | 524,366 | -0.05(-0.36%) |
Nov 26, 2018 | 13.89 | 13.90 | 13.70 | 13.90 | 713,210 | +0.00(+0.00%) |
Nov 23, 2018 | 13.84 | 13.95 | 13.80 | 13.90 | 474,585 | +0.02(+0.14%) |
Nov 22, 2018 | 13.86 | 13.95 | 13.79 | 13.88 | 241,272 | -0.07(-0.50%) |
Nov 21, 2018 | 13.76 | 13.99 | 13.76 | 13.95 | 1,177,585 | +0.18(+1.31%) |
Nov 20, 2018 | 13.83 | 13.90 | 13.74 | 13.77 | 1,373,244 | -0.04(-0.29%) |
Nov 19, 2018 | 13.90 | 13.94 | 13.81 | 13.81 | 668,111 | -0.07(-0.50%) |
Nov 16, 2018 | 14.00 | 14.02 | 13.81 | 13.88 | 884,591 | -0.17(-1.21%) |
Nov 15, 2018 | 14.10 | 14.23 | 13.98 | 14.05 | 2,053,226 | -0.08(-0.57%) |
Nov 14, 2018 | 13.98 | 14.23 | 13.91 | 14.13 | 3,429,182 | +0.16(+1.15%) |
Nov 13, 2018 | 13.76 | 14.04 | 13.69 | 13.97 | 1,489,192 | +0.17(+1.23%) |
Nov 12, 2018 | 13.62 | 13.83 | 13.53 | 13.80 | 956,793 | +0.17(+1.25%) |
Nov 09, 2018 | 13.48 | 13.67 | 13.19 | 13.63 | 1,380,265 | -0.18(-1.30%) |
Nov 08, 2018 | 13.82 | 13.88 | 13.72 | 13.81 | 806,643 | -0.01(-0.07%) |
Nov 07, 2018 | 13.55 | 13.83 | 13.55 | 13.82 | 2,148,435 | +0.22(+1.62%) |
Nov 06, 2018 | 13.38 | 13.61 | 13.37 | 13.60 | 964,367 | +0.22(+1.64%) |
Nov 05, 2018 | 13.06 | 13.41 | 13.06 | 13.38 | 1,215,235 | +0.30(+2.29%) |
Nov 02, 2018 | 13.15 | 13.19 | 13.01 | 13.08 | 716,037 | -0.08(-0.61%) |