Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.93 | 0 | -0.15(-0.96%) | |||
Jan 30, 2019 | 16.11 | 16.11 | 16.07 | 16.09 | 0 | +0.24(+1.51%) |
Jan 29, 2019 | 15.85 | 15.86 | 15.84 | 15.85 | 0 | +0.09(+0.54%) |
Jan 28, 2019 | 15.76 | 15.76 | 15.74 | 15.76 | 0 | +0.03(+0.16%) |
Jan 27, 2019 | 15.76 | 15.77 | 15.73 | 15.73 | 0 | +0.04(+0.23%) |
Jan 25, 2019 | 15.70 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 15.70 | 0 | +0.33(+2.17%) | |||
Jan 23, 2019 | 15.37 | 15.38 | 15.37 | 15.37 | 0 | +0.01(+0.07%) |
Jan 22, 2019 | 15.35 | 15.36 | 15.35 | 15.36 | 0 | +0.07(+0.46%) |
Jan 21, 2019 | 15.38 | 15.38 | 15.21 | 15.29 | 0 | -0.09(-0.59%) |
Jan 20, 2019 | 15.38 | 15.38 | 15.36 | 15.38 | 0 | -0.02(-0.16%) |
Jan 17, 2019 | 15.40 | 0 | -0.24(-1.51%) | |||
Jan 16, 2019 | 15.62 | 15.63 | 15.62 | 15.63 | 0 | +0.02(+0.10%) |
Jan 15, 2019 | 15.62 | 15.63 | 15.62 | 15.62 | 0 | -0.08(-0.48%) |
Jan 14, 2019 | 15.69 | 15.70 | 15.69 | 15.70 | 0 | +0.05(+0.32%) |
Jan 13, 2019 | 15.64 | 15.65 | 15.63 | 15.64 | 0 | -0.01(-0.07%) |
Jan 11, 2019 | 15.66 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 15.66 | 0 | -0.13(-0.82%) | |||
Jan 09, 2019 | 15.80 | 15.80 | 15.79 | 15.79 | 0 | +0.07(+0.48%) |
Jan 08, 2019 | 15.71 | 15.72 | 15.70 | 15.71 | 0 | -0.01(-0.06%) |
Jan 07, 2019 | 15.72 | 15.72 | 15.70 | 15.72 | 0 | -0.05(-0.32%) |
Jan 06, 2019 | 15.80 | 15.81 | 15.77 | 15.77 | 0 | -0.02(-0.10%) |
Jan 04, 2019 | 15.79 | 0 | +0.03(+0.20%) | |||
Jan 03, 2019 | 15.80 | 15.96 | 15.64 | 15.76 | 0 | +0.16(+0.99%) |
Jan 02, 2019 | 15.63 | 15.66 | 15.60 | 15.60 | 0 | +0.06(+0.39%) |
Jan 01, 2019 | 15.54 | 0 | -0.02(-0.13%) | |||
Dec 31, 2018 | 15.46 | 15.57 | 15.39 | 15.56 | 0 | +0.13(+0.84%) |
Dec 30, 2018 | 15.46 | 15.46 | 15.43 | 15.43 | 0 | -0.02(-0.13%) |
Dec 28, 2018 | 15.29 | 15.46 | 15.29 | 15.45 | 0 | +0.01(+0.09%) |
Dec 27, 2018 | 15.44 | 0 | +0.33(+2.16%) | |||
Dec 26, 2018 | 15.12 | 15.12 | 15.09 | 15.11 | 0 | +0.25(+1.72%) |
Dec 25, 2018 | 14.88 | 14.88 | 14.86 | 14.86 | 0 | +0.02(+0.13%) |
Dec 24, 2018 | 14.73 | 14.88 | 14.71 | 14.84 | 0 | +0.12(+0.78%) |
Dec 23, 2018 | 14.73 | 14.74 | 14.71 | 14.72 | 0 | +0.02(+0.12%) |
Dec 21, 2018 | 14.70 | 0 | +0.01(+0.05%) | |||
Dec 20, 2018 | 14.84 | 14.86 | 14.66 | 14.70 | 0 | +0.01(+0.03%) |
Dec 19, 2018 | 14.68 | 14.70 | 14.66 | 14.69 | 0 | -0.03(-0.17%) |
Dec 18, 2018 | 14.71 | 14.72 | 14.71 | 14.71 | 0 | -0.02(-0.14%) |
Dec 17, 2018 | 14.73 | 14.74 | 14.72 | 14.73 | 0 | +0.09(+0.65%) |
Dec 16, 2018 | 14.65 | 14.65 | 14.62 | 14.64 | 0 | +0.00(+0.02%) |
Dec 14, 2018 | 14.64 | 0 | +0.00(+0.01%) | |||
Dec 13, 2018 | 14.83 | 14.85 | 14.56 | 14.63 | 0 | -0.12(-0.81%) |
Dec 12, 2018 | 14.76 | 0 | +0.22(+1.53%) | |||
Dec 11, 2018 | 14.53 | 0 | -0.01(-0.08%) | |||
Dec 10, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | -0.10(-0.68%) |
Dec 09, 2018 | 14.63 | 14.64 | 14.63 | 14.64 | 0 | +0.03(+0.17%) |
Dec 07, 2018 | 14.45 | 14.64 | 14.45 | 14.62 | 0 | +0.01(+0.10%) |
Dec 06, 2018 | 14.61 | 0 | +0.11(+0.79%) | |||
Dec 05, 2018 | 14.49 | 0 | +0.00(+0.01%) | |||
Dec 04, 2018 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | +0.11(+0.73%) |
Dec 03, 2018 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.18(+1.27%) |
Dec 02, 2018 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | +0.06(+0.46%) |
Nov 30, 2018 | 14.27 | 14.28 | 13.98 | 14.14 | 0 | +0.05(+0.33%) |
Nov 29, 2018 | 14.09 | 0 | -0.18(-1.27%) | |||
Nov 28, 2018 | 14.29 | 14.29 | 14.27 | 14.28 | 0 | +0.16(+1.13%) |
Nov 27, 2018 | 14.11 | 14.12 | 14.11 | 14.12 | 0 | -0.10(-0.70%) |
Nov 26, 2018 | 14.21 | 14.21 | 14.20 | 14.21 | 0 | -0.06(-0.46%) |
Nov 25, 2018 | 14.29 | 14.30 | 14.28 | 14.28 | 0 | +0.04(+0.26%) |
Nov 23, 2018 | 14.24 | 0 | -0.02(-0.12%) | |||
Nov 22, 2018 | 14.49 | 14.52 | 14.16 | 14.26 | 0 | -0.21(-1.49%) |
Nov 21, 2018 | 14.49 | 14.49 | 14.47 | 14.47 | 0 | +0.18(+1.26%) |
Nov 20, 2018 | 14.32 | 14.32 | 14.29 | 14.29 | 0 | -0.11(-0.76%) |
Nov 19, 2018 | 14.41 | 14.41 | 14.40 | 14.40 | 0 | +0.02(+0.14%) |
Nov 18, 2018 | 14.40 | 14.40 | 14.38 | 14.38 | 0 | +0.00(+0.02%) |
Nov 16, 2018 | 14.38 | 0 | -0.01(-0.06%) | |||
Nov 15, 2018 | 14.27 | 14.40 | 14.21 | 14.39 | 0 | +0.29(+2.02%) |
Nov 14, 2018 | 14.10 | 14.11 | 14.10 | 14.11 | 0 | +0.12(+0.86%) |
Nov 13, 2018 | 13.97 | 13.99 | 13.96 | 13.98 | 0 | +0.00(+0.00%) |
Nov 12, 2018 | 13.97 | 13.99 | 13.97 | 13.98 | 0 | -0.16(-1.13%) |
Nov 11, 2018 | 14.15 | 14.15 | 14.12 | 14.14 | 0 | +0.00(+0.04%) |
Nov 09, 2018 | 14.14 | 0 | +0.01(+0.07%) | |||
Nov 08, 2018 | 14.42 | 14.43 | 14.08 | 14.13 | 0 | -0.43(-2.99%) |
Nov 07, 2018 | 14.57 | 14.57 | 14.56 | 14.56 | 0 | +0.03(+0.21%) |
Nov 06, 2018 | 14.54 | 14.54 | 14.53 | 14.54 | 0 | -0.12(-0.78%) |
Nov 05, 2018 | 14.66 | 14.66 | 14.64 | 14.65 | 0 | -0.11(-0.75%) |
Nov 04, 2018 | 14.74 | 14.77 | 14.74 | 14.76 | 0 | +0.02(+0.10%) |
Nov 03, 2018 | 14.78 | 14.92 | 14.65 | 14.74 | 0 | +0.00(+0.00%) |
Nov 02, 2018 | 14.78 | 14.92 | 14.65 | 14.74 | 0 | -0.01(-0.07%) |