Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.98 | 13.04 | 12.88 | 12.94 | 1,245,022 | +0.00(+0.00%) |
Jan 30, 2019 | 13.13 | 13.36 | 12.93 | 12.94 | 647,420 | -0.36(-2.70%) |
Jan 29, 2019 | 13.30 | 13.49 | 13.27 | 13.30 | 1,516,752 | +0.09(+0.71%) |
Jan 28, 2019 | 13.16 | 13.22 | 13.00 | 13.21 | 531,097 | +0.23(+1.77%) |
Jan 25, 2019 | 13.39 | 13.43 | 12.98 | 12.98 | 1,116,604 | -0.40(-3.01%) |
Jan 24, 2019 | 13.03 | 13.40 | 13.01 | 13.38 | 930,038 | +0.28(+2.14%) |
Jan 23, 2019 | 12.99 | 13.20 | 12.91 | 13.10 | 945,328 | +0.17(+1.34%) |
Jan 22, 2019 | 13.08 | 13.08 | 12.88 | 12.93 | 757,300 | -0.06(-0.50%) |
Jan 18, 2019 | 13.06 | 13.10 | 12.91 | 12.99 | 725,959 | -0.09(-0.71%) |
Jan 17, 2019 | 13.24 | 13.32 | 13.02 | 13.08 | 716,605 | -0.16(-1.19%) |
Jan 16, 2019 | 13.21 | 13.25 | 12.93 | 13.24 | 984,537 | +0.03(+0.22%) |
Jan 15, 2019 | 13.34 | 13.44 | 12.96 | 13.21 | 1,204,086 | -0.17(-1.24%) |
Jan 14, 2019 | 14.11 | 14.11 | 13.35 | 13.38 | 1,287,501 | -0.75(-5.30%) |
Jan 11, 2019 | 14.24 | 14.24 | 14.10 | 14.13 | 730,130 | -0.01(-0.10%) |
Jan 10, 2019 | 13.95 | 14.26 | 13.95 | 14.14 | 602,610 | +0.19(+1.34%) |
Jan 09, 2019 | 13.95 | 14.15 | 13.75 | 13.95 | 796,342 | +0.04(+0.31%) |
Jan 08, 2019 | 14.09 | 14.20 | 13.82 | 13.91 | 911,046 | -0.12(-0.82%) |
Jan 07, 2019 | 14.65 | 14.65 | 13.97 | 14.03 | 564,193 | -0.24(-1.71%) |
Jan 04, 2019 | 13.94 | 14.31 | 13.85 | 14.27 | 404,407 | +0.34(+2.43%) |
Jan 03, 2019 | 13.95 | 14.03 | 13.80 | 13.93 | 275,443 | -0.04(-0.31%) |
Jan 02, 2019 | 14.03 | 14.47 | 13.78 | 13.98 | 424,698 | -0.12(-0.87%) |
Dec 31, 2018 | 14.03 | 14.16 | 13.93 | 14.10 | 292,775 | +0.11(+0.77%) |
Dec 28, 2018 | 13.89 | 14.18 | 13.88 | 13.99 | 530,220 | +0.12(+0.88%) |
Dec 27, 2018 | 13.85 | 14.02 | 13.64 | 13.87 | 424,989 | -0.06(-0.41%) |
Dec 26, 2018 | 13.64 | 13.94 | 13.63 | 13.93 | 384,361 | +0.29(+2.11%) |
Dec 24, 2018 | 13.91 | 14.03 | 13.50 | 13.64 | 331,839 | -0.24(-1.76%) |
Dec 21, 2018 | 14.03 | 14.15 | 13.87 | 13.88 | 837,036 | -0.02(-0.16%) |
Dec 20, 2018 | 13.94 | 14.09 | 13.68 | 13.90 | 717,328 | -0.06(-0.46%) |
Dec 19, 2018 | 13.92 | 14.07 | 13.83 | 13.97 | 545,714 | +0.00(+0.00%) |
Dec 18, 2018 | 14.24 | 14.30 | 13.87 | 13.97 | 662,589 | -0.15(-1.07%) |
Dec 17, 2018 | 14.29 | 14.39 | 14.06 | 14.12 | 979,174 | -0.22(-1.55%) |
Dec 14, 2018 | 14.41 | 14.80 | 14.08 | 14.34 | 423,036 | -0.04(-0.25%) |
Dec 13, 2018 | 14.40 | 14.52 | 14.31 | 14.38 | 431,024 | +0.07(+0.50%) |
Dec 12, 2018 | 14.29 | 14.46 | 14.16 | 14.31 | 462,061 | +0.04(+0.25%) |
Dec 11, 2018 | 14.36 | 14.36 | 14.21 | 14.27 | 332,510 | -0.01(-0.10%) |
Dec 10, 2018 | 14.29 | 14.39 | 14.13 | 14.29 | 419,138 | +0.05(+0.35%) |
Dec 07, 2018 | 14.06 | 14.49 | 14.06 | 14.24 | 730,547 | +0.10(+0.71%) |
Dec 06, 2018 | 14.16 | 14.19 | 13.85 | 14.13 | 583,132 | -0.02(-0.15%) |
Dec 04, 2018 | 14.28 | 14.44 | 14.10 | 14.16 | 615,995 | -0.13(-0.91%) |
Dec 03, 2018 | 14.15 | 14.39 | 14.03 | 14.29 | 450,923 | +0.17(+1.22%) |
Nov 30, 2018 | 13.98 | 14.30 | 13.97 | 14.11 | 437,772 | +0.08(+0.56%) |
Nov 29, 2018 | 13.93 | 14.20 | 13.93 | 14.03 | 449,470 | +0.16(+1.14%) |
Nov 28, 2018 | 13.92 | 13.96 | 13.70 | 13.88 | 653,368 | +0.08(+0.61%) |
Nov 27, 2018 | 13.74 | 13.94 | 13.72 | 13.79 | 719,155 | -0.03(-0.20%) |
Nov 26, 2018 | 13.83 | 13.92 | 13.71 | 13.82 | 674,450 | +0.25(+1.82%) |
Nov 23, 2018 | 13.68 | 13.86 | 13.48 | 13.57 | 323,021 | -0.10(-0.72%) |
Nov 21, 2018 | 13.67 | 13.67 | 13.67 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 14.00 | 14.10 | 13.66 | 13.76 | 489,352 | -0.29(-2.06%) |
Nov 19, 2018 | 14.05 | 14.14 | 13.92 | 14.05 | 680,136 | +0.03(+0.20%) |
Nov 16, 2018 | 13.77 | 14.12 | 13.77 | 14.02 | 760,042 | +0.35(+2.58%) |
Nov 15, 2018 | 14.00 | 14.11 | 13.59 | 13.67 | 846,027 | -0.30(-2.12%) |
Nov 14, 2018 | 14.32 | 14.46 | 13.75 | 13.97 | 943,037 | -0.35(-2.47%) |
Nov 13, 2018 | 14.52 | 14.55 | 14.25 | 14.32 | 446,361 | -0.14(-0.98%) |
Nov 12, 2018 | 14.75 | 14.83 | 14.44 | 14.46 | 298,291 | -0.26(-1.77%) |
Nov 09, 2018 | 14.64 | 14.79 | 14.55 | 14.72 | 341,431 | +0.01(+0.10%) |
Nov 08, 2018 | 14.67 | 14.98 | 14.60 | 14.71 | 810,625 | -0.11(-0.71%) |
Nov 07, 2018 | 14.42 | 14.87 | 14.27 | 14.81 | 3,114,795 | +0.59(+4.12%) |
Nov 06, 2018 | 14.10 | 14.61 | 13.59 | 14.23 | 1,678,396 | +0.78(+5.83%) |
Nov 05, 2018 | 13.73 | 13.85 | 13.35 | 13.45 | 1,271,023 | -0.19(-1.40%) |
Nov 02, 2018 | 13.90 | 13.91 | 13.57 | 13.64 | 385,048 | -0.23(-1.63%) |