Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.86 | 13.93 | 13.86 | 13.93 | 448 | -0.01(-0.07%) |
Jan 30, 2019 | 13.94 | 14.04 | 13.88 | 13.94 | 18,617 | -0.08(-0.57%) |
Jan 29, 2019 | 14.02 | 14.02 | 14.02 | 14.02 | 211 | -0.08(-0.57%) |
Jan 28, 2019 | 14.07 | 14.10 | 14.04 | 14.10 | 1,070 | -0.05(-0.35%) |
Jan 25, 2019 | 14.12 | 14.16 | 14.12 | 14.15 | 1,200 | -0.18(-1.26%) |
Jan 24, 2019 | 14.32 | 14.40 | 14.32 | 14.33 | 16,749 | +0.04(+0.24%) |
Jan 23, 2019 | 14.36 | 14.36 | 14.28 | 14.29 | 431 | +0.03(+0.22%) |
Jan 22, 2019 | 14.28 | 14.30 | 14.21 | 14.26 | 12,542 | -0.04(-0.30%) |
Jan 18, 2019 | 14.31 | 14.31 | 14.31 | 14.31 | 400 | +0.11(+0.75%) |
Jan 17, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 137 | +0.01(+0.04%) |
Jan 16, 2019 | 14.23 | 14.23 | 14.19 | 14.19 | 182 | -0.04(-0.28%) |
Jan 15, 2019 | 14.23 | 14.23 | 14.23 | 14.23 | 635 | +0.04(+0.25%) |
Jan 14, 2019 | 14.21 | 14.21 | 14.20 | 14.20 | 261 | -0.02(-0.15%) |
Jan 11, 2019 | 14.24 | 14.24 | 14.21 | 14.22 | 9,300 | -0.03(-0.18%) |
Jan 10, 2019 | 14.22 | 14.25 | 14.22 | 14.25 | 902 | +0.08(+0.53%) |
Jan 09, 2019 | 14.21 | 14.21 | 14.16 | 14.17 | 21,868 | -0.08(-0.56%) |
Jan 08, 2019 | 14.29 | 14.29 | 14.24 | 14.25 | 37,938 | +0.03(+0.21%) |
Jan 07, 2019 | 14.19 | 14.22 | 14.18 | 14.22 | 35,911 | -0.03(-0.21%) |
Jan 04, 2019 | 14.36 | 14.37 | 14.25 | 14.25 | 2,600 | +0.12(+0.85%) |
Jan 03, 2019 | 14.22 | 14.22 | 14.13 | 14.13 | 2,509 | -0.14(-0.98%) |
Jan 02, 2019 | 14.25 | 14.27 | 14.24 | 14.27 | 472 | -0.01(-0.04%) |
Dec 31, 2018 | 14.28 | 14.30 | 14.28 | 14.28 | 700 | -0.01(-0.10%) |
Dec 28, 2018 | 14.31 | 14.31 | 14.29 | 14.29 | 3,600 | -0.10(-0.69%) |
Dec 27, 2018 | 14.25 | 14.39 | 14.25 | 14.39 | 868 | -0.04(-0.28%) |
Dec 26, 2018 | 14.35 | 14.43 | 14.26 | 14.43 | 11,057 | -0.02(-0.10%) |
Dec 24, 2018 | 14.48 | 14.48 | 14.45 | 14.45 | 400 | -0.13(-0.93%) |
Dec 21, 2018 | 14.55 | 14.58 | 14.54 | 14.58 | 2,500 | +0.08(+0.52%) |
Dec 20, 2018 | 14.61 | 14.61 | 14.50 | 14.50 | 1,414 | -0.22(-1.53%) |
Dec 19, 2018 | 14.55 | 14.73 | 14.55 | 14.73 | 1,866 | +0.09(+0.64%) |
Dec 18, 2018 | 14.64 | 14.67 | 14.63 | 14.64 | 3,405 | -0.04(-0.27%) |
Dec 17, 2018 | 14.65 | 14.68 | 14.65 | 14.68 | 4,311 | -0.09(-0.64%) |
Dec 14, 2018 | 14.77 | 14.78 | 14.77 | 14.77 | 300 | +0.06(+0.43%) |
Dec 13, 2018 | 14.69 | 14.73 | 14.69 | 14.71 | 1,557 | +0.04(+0.28%) |
Dec 12, 2018 | 14.68 | 14.68 | 14.66 | 14.66 | 1,766 | -0.04(-0.24%) |
Dec 11, 2018 | 14.69 | 14.70 | 14.68 | 14.70 | 4,419 | +0.02(+0.14%) |
Dec 10, 2018 | 14.70 | 14.70 | 14.68 | 14.68 | 1,050 | +0.05(+0.34%) |
Dec 07, 2018 | 14.66 | 14.66 | 14.61 | 14.63 | 4,600 | -0.08(-0.54%) |
Dec 06, 2018 | 14.69 | 14.71 | 14.65 | 14.71 | 3,962 | -0.04(-0.27%) |
Dec 04, 2018 | 14.67 | 14.75 | 14.67 | 14.75 | 10,500 | -0.06(-0.41%) |
Dec 03, 2018 | 14.81 | 14.81 | 14.78 | 14.81 | 8,080 | -0.08(-0.54%) |
Nov 30, 2018 | 14.95 | 15.04 | 14.89 | 14.89 | 6,800 | -0.02(-0.13%) |
Nov 29, 2018 | 14.87 | 14.91 | 14.86 | 14.91 | 3,463 | -0.03(-0.20%) |
Nov 28, 2018 | 15.04 | 15.04 | 14.90 | 14.94 | 5,282 | -0.07(-0.47%) |
Nov 27, 2018 | 14.93 | 15.03 | 14.93 | 15.01 | 4,246 | +0.11(+0.74%) |
Nov 26, 2018 | 14.88 | 14.91 | 14.87 | 14.90 | 8,006 | +0.03(+0.20%) |
Nov 23, 2018 | 14.87 | 14.87 | 14.87 | 14.87 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 14.87 | 14.87 | 14.87 | 0 | -0.04(-0.27%) | |
Nov 20, 2018 | 14.84 | 14.92 | 14.84 | 14.91 | 5,859 | +0.03(+0.20%) |
Nov 19, 2018 | 14.88 | 14.88 | 14.88 | 14.88 | 681 | -0.02(-0.13%) |
Nov 16, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 2,100 | -0.11(-0.73%) |
Nov 15, 2018 | 15.01 | 15.02 | 14.99 | 15.01 | 1,164 | +0.00(+0.00%) |
Nov 14, 2018 | 15.04 | 15.05 | 15.01 | 15.01 | 2,161 | -0.13(-0.86%) |
Nov 13, 2018 | 15.09 | 15.15 | 15.09 | 15.14 | 2,246 | -0.01(-0.07%) |
Nov 12, 2018 | 15.06 | 15.15 | 15.06 | 15.15 | 6,884 | +0.10(+0.66%) |
Nov 09, 2018 | 15.04 | 15.05 | 15.04 | 15.05 | 300 | +0.16(+1.07%) |
Nov 08, 2018 | 14.85 | 14.89 | 14.78 | 14.89 | 2,114 | +0.07(+0.47%) |
Nov 07, 2018 | 14.82 | 14.82 | 14.82 | 14.82 | 1 | +0.00(+0.00%) |
Nov 06, 2018 | 14.82 | 14.82 | 14.82 | 14.82 | 10,500 | +0.05(+0.34%) |
Nov 05, 2018 | 14.80 | 14.80 | 14.75 | 14.77 | 808 | +0.02(+0.14%) |
Nov 02, 2018 | 14.74 | 14.75 | 14.74 | 14.75 | 400 | +0.06(+0.41%) |