Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.26 | 14.39 | 13.75 | 13.99 | 8,023 | -0.53(-3.66%) |
Jan 30, 2019 | 14.52 | 14.52 | 14.52 | 14.52 | 534 | +0.82(+5.97%) |
Jan 29, 2019 | 13.45 | 13.83 | 13.36 | 13.70 | 25,396 | +0.28(+2.07%) |
Jan 28, 2019 | 13.05 | 13.64 | 13.05 | 13.42 | 8,112 | +0.14(+1.05%) |
Jan 25, 2019 | 13.17 | 13.40 | 13.13 | 13.28 | 10,392 | +0.11(+0.81%) |
Jan 24, 2019 | 13.34 | 13.37 | 13.17 | 13.18 | 12,069 | -0.09(-0.68%) |
Jan 23, 2019 | 13.24 | 13.54 | 13.22 | 13.27 | 5,772 | +0.05(+0.37%) |
Jan 22, 2019 | 13.29 | 13.59 | 13.22 | 13.22 | 9,489 | -0.07(-0.49%) |
Jan 18, 2019 | 13.58 | 13.63 | 13.17 | 13.28 | 2,445 | +0.19(+1.44%) |
Jan 17, 2019 | 13.75 | 13.81 | 13.09 | 13.09 | 20,685 | +0.00(+0.00%) |
Jan 16, 2019 | 12.97 | 13.29 | 12.97 | 13.09 | 6,290 | +0.01(+0.06%) |
Jan 15, 2019 | 13.04 | 13.22 | 13.02 | 13.09 | 5,536 | +0.11(+0.88%) |
Jan 14, 2019 | 12.96 | 13.01 | 12.92 | 12.97 | 6,328 | -0.02(-0.19%) |
Jan 11, 2019 | 13.07 | 13.07 | 12.92 | 13.00 | 1,956 | +0.11(+0.82%) |
Jan 10, 2019 | 12.89 | 13.05 | 12.89 | 12.89 | 3,229 | +0.03(+0.25%) |
Jan 09, 2019 | 13.06 | 13.13 | 12.86 | 12.86 | 1,842 | +0.02(+0.13%) |
Jan 08, 2019 | 12.68 | 13.07 | 12.67 | 12.84 | 1,439 | +0.04(+0.31%) |
Jan 07, 2019 | 12.49 | 12.87 | 12.49 | 12.80 | 2,389 | -0.11(-0.82%) |
Jan 04, 2019 | 13.04 | 13.45 | 12.78 | 12.91 | 5,868 | +0.16(+1.28%) |
Jan 03, 2019 | 13.31 | 13.31 | 12.73 | 12.74 | 6,106 | -0.58(-4.36%) |
Jan 02, 2019 | 12.48 | 13.48 | 12.48 | 13.32 | 3,880 | +0.65(+5.10%) |
Dec 31, 2018 | 13.79 | 14.06 | 12.61 | 12.68 | 16,261 | -0.16(-1.27%) |
Dec 28, 2018 | 12.60 | 12.88 | 12.44 | 12.84 | 10,881 | +0.36(+2.88%) |
Dec 27, 2018 | 12.55 | 12.65 | 12.00 | 12.48 | 25,826 | -0.16(-1.29%) |
Dec 26, 2018 | 12.78 | 12.78 | 12.40 | 12.64 | 20,719 | +0.20(+1.64%) |
Dec 24, 2018 | 12.55 | 12.86 | 12.44 | 12.44 | 6,969 | -0.05(-0.39%) |
Dec 21, 2018 | 12.75 | 12.76 | 12.49 | 12.49 | 12,593 | -0.51(-3.90%) |
Dec 20, 2018 | 13.09 | 13.13 | 12.93 | 13.00 | 7,529 | -0.31(-2.37%) |
Dec 19, 2018 | 13.13 | 13.31 | 13.13 | 13.31 | 6,032 | +0.00(+0.03%) |
Dec 18, 2018 | 13.54 | 13.59 | 13.30 | 13.31 | 22,510 | -0.25(-1.87%) |
Dec 17, 2018 | 13.54 | 13.61 | 13.54 | 13.56 | 10,441 | -0.06(-0.42%) |
Dec 14, 2018 | 13.72 | 13.80 | 13.61 | 13.62 | 3,668 | -0.19(-1.36%) |
Dec 13, 2018 | 13.92 | 13.92 | 13.71 | 13.81 | 9,731 | -0.11(-0.82%) |
Dec 12, 2018 | 14.08 | 14.21 | 13.90 | 13.92 | 2,117 | +0.01(+0.06%) |
Dec 11, 2018 | 14.29 | 14.42 | 13.91 | 13.91 | 3,088 | -0.33(-2.30%) |
Dec 10, 2018 | 14.22 | 14.31 | 14.11 | 14.24 | 4,267 | +0.11(+0.75%) |
Dec 07, 2018 | 14.48 | 14.48 | 14.11 | 14.13 | 19,196 | -0.18(-1.26%) |
Dec 06, 2018 | 14.19 | 14.50 | 14.19 | 14.31 | 5,921 | +0.08(+0.57%) |
Dec 04, 2018 | 14.47 | 14.47 | 14.19 | 14.23 | 7,091 | -0.16(-1.14%) |
Dec 03, 2018 | 14.56 | 14.64 | 14.35 | 14.39 | 11,199 | +0.04(+0.28%) |
Nov 30, 2018 | 14.34 | 14.88 | 14.31 | 14.35 | 25,065 | -0.08(-0.57%) |
Nov 29, 2018 | 14.47 | 14.48 | 14.31 | 14.44 | 15,943 | +0.12(+0.86%) |
Nov 28, 2018 | 14.57 | 14.71 | 14.27 | 14.31 | 8,584 | +0.06(+0.40%) |
Nov 27, 2018 | 14.22 | 14.57 | 14.22 | 14.26 | 6,482 | +0.02(+0.17%) |
Nov 26, 2018 | 14.54 | 14.55 | 14.19 | 14.23 | 4,022 | -0.13(-0.91%) |
Nov 23, 2018 | 14.07 | 14.69 | 14.07 | 14.36 | 15,650 | +0.21(+1.50%) |
Nov 21, 2018 | 14.15 | 14.15 | 14.15 | 0 | -0.15(-1.03%) | |
Nov 20, 2018 | 14.12 | 14.35 | 14.11 | 14.30 | 10,049 | +0.11(+0.75%) |
Nov 19, 2018 | 14.27 | 14.35 | 14.18 | 14.19 | 5,927 | -0.08(-0.57%) |
Nov 16, 2018 | 14.27 | 14.38 | 14.27 | 14.27 | 6,235 | +0.00(+0.00%) |
Nov 15, 2018 | 14.21 | 14.27 | 14.08 | 14.27 | 9,254 | -0.01(-0.06%) |
Nov 14, 2018 | 14.46 | 14.46 | 14.19 | 14.28 | 11,092 | +0.11(+0.81%) |
Nov 13, 2018 | 14.12 | 14.43 | 13.93 | 14.17 | 12,741 | +0.08(+0.58%) |
Nov 12, 2018 | 14.11 | 14.23 | 14.04 | 14.08 | 5,823 | -0.05(-0.37%) |
Nov 09, 2018 | 14.32 | 14.32 | 14.04 | 14.14 | 4,190 | +0.07(+0.49%) |
Nov 08, 2018 | 14.08 | 14.30 | 14.05 | 14.07 | 16,071 | -0.13(-0.89%) |
Nov 07, 2018 | 14.19 | 14.19 | 14.19 | 645 | +0.00(+0.00%) | |
Nov 06, 2018 | 14.04 | 14.19 | 14.00 | 14.19 | 5,802 | +0.14(+1.01%) |
Nov 05, 2018 | 13.99 | 14.28 | 13.99 | 14.05 | 3,306 | -0.15(-1.03%) |
Nov 02, 2018 | 14.08 | 14.43 | 14.08 | 14.20 | 7,888 | +0.13(+0.92%) |