Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.08 | 16.26 | 16.08 | 16.26 | 415 | +0.20(+1.28%) |
Jan 30, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.16(+0.99%) |
Jan 29, 2019 | 15.89 | 15.89 | 15.89 | 15.89 | 215 | +0.03(+0.18%) |
Jan 28, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 215 | -0.12(-0.75%) |
Jan 25, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 107 | +0.26(+1.65%) |
Jan 24, 2019 | 15.73 | 15.73 | 15.73 | 15.73 | 107 | +0.12(+0.79%) |
Jan 23, 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.14(+0.91%) |
Jan 22, 2019 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | -0.28(-1.80%) |
Jan 18, 2019 | 15.72 | 15.75 | 15.72 | 15.75 | 107 | +0.12(+0.74%) |
Jan 17, 2019 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | -0.05(-0.31%) |
Jan 16, 2019 | 15.60 | 15.68 | 15.60 | 15.68 | 107 | +0.12(+0.76%) |
Jan 15, 2019 | 15.56 | 15.56 | 15.56 | 15.56 | 2 | +0.26(+1.67%) |
Jan 14, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 26 | -0.13(-0.87%) |
Jan 11, 2019 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.16(+1.04%) |
Jan 10, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 1 | -0.06(-0.40%) |
Jan 09, 2019 | 15.35 | 15.35 | 15.34 | 15.34 | 310 | +0.31(+2.08%) |
Jan 08, 2019 | 15.10 | 15.10 | 15.03 | 15.03 | 312 | -0.03(-0.21%) |
Jan 07, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 215 | -0.02(-0.12%) |
Jan 04, 2019 | 14.86 | 15.08 | 14.86 | 15.08 | 323 | +0.61(+4.23%) |
Jan 03, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 26 | -0.16(-1.08%) |
Jan 02, 2019 | 14.62 | 14.62 | 14.62 | 14.62 | 215 | -0.06(-0.44%) |
Dec 31, 2018 | 14.69 | 14.69 | 14.69 | 14.69 | 107 | -0.04(-0.25%) |
Dec 28, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 107 | +0.12(+0.82%) |
Dec 27, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 6 | -0.09(-0.63%) |
Dec 26, 2018 | 14.72 | 14.72 | 14.52 | 14.70 | 3,460 | +0.13(+0.89%) |
Dec 24, 2018 | 14.58 | 14.60 | 14.56 | 14.57 | 4,098 | +0.08(+0.58%) |
Dec 21, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 323 | -0.33(-2.21%) |
Dec 20, 2018 | 14.77 | 14.81 | 14.77 | 14.81 | 107 | -0.04(-0.29%) |
Dec 19, 2018 | 15.06 | 15.09 | 14.65 | 14.86 | 63,617 | -0.36(-2.38%) |
Dec 18, 2018 | 15.24 | 15.24 | 15.22 | 15.22 | 654 | +0.04(+0.24%) |
Dec 17, 2018 | 15.23 | 15.23 | 15.12 | 15.18 | 5,905 | -0.17(-1.08%) |
Dec 14, 2018 | 15.36 | 15.36 | 15.34 | 15.34 | 435 | -0.26(-1.65%) |
Dec 13, 2018 | 15.56 | 15.60 | 15.54 | 15.60 | 661 | +0.16(+1.01%) |
Dec 12, 2018 | 15.45 | 15.45 | 15.45 | 15.45 | 670 | +0.07(+0.48%) |
Dec 11, 2018 | 15.24 | 15.37 | 15.24 | 15.37 | 773 | +0.13(+0.84%) |
Dec 10, 2018 | 15.06 | 15.24 | 14.98 | 15.24 | 1,123 | -0.01(-0.06%) |
Dec 07, 2018 | 15.25 | 15.25 | 15.25 | 15.25 | 326 | -0.03(-0.18%) |
Dec 06, 2018 | 15.28 | 15.28 | 15.28 | 15.28 | 136 | -0.34(-2.17%) |
Dec 04, 2018 | 15.67 | 15.67 | 15.62 | 15.62 | 435 | +0.41(+2.72%) |
Dec 03, 2018 | 15.21 | 15.21 | 15.21 | 15.21 | 16 | +0.00(+0.00%) |
Nov 30, 2018 | 15.14 | 15.21 | 15.13 | 15.21 | 1,961 | +0.15(+0.98%) |
Nov 29, 2018 | 15.02 | 15.07 | 15.02 | 15.06 | 786 | -0.28(-1.85%) |
Nov 28, 2018 | 15.15 | 15.34 | 15.15 | 15.34 | 435 | +0.34(+2.26%) |
Nov 27, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 326 | -0.07(-0.49%) |
Nov 26, 2018 | 15.08 | 15.08 | 15.08 | 15.08 | 330 | +0.06(+0.43%) |
Nov 23, 2018 | 15.01 | 15.01 | 15.01 | 15.01 | 326 | -0.46(-2.97%) |
Nov 21, 2018 | 15.47 | 15.47 | 15.47 | 0 | +0.28(+1.81%) | |
Nov 20, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 326 | -0.42(-2.70%) |
Nov 19, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 326 | -0.12(-0.76%) |
Nov 16, 2018 | 15.68 | 15.74 | 15.68 | 15.74 | 435 | +0.23(+1.48%) |
Nov 15, 2018 | 15.42 | 15.51 | 15.42 | 15.51 | 544 | +0.26(+1.68%) |
Nov 14, 2018 | 15.28 | 15.28 | 15.23 | 15.25 | 871 | -0.24(-1.54%) |
Nov 13, 2018 | 15.49 | 15.49 | 15.49 | 15.49 | 217 | +0.45(+2.99%) |
Nov 12, 2018 | 15.20 | 15.20 | 15.04 | 15.04 | 497 | +0.03(+0.18%) |
Nov 09, 2018 | 14.92 | 15.01 | 14.92 | 15.01 | 762 | -0.26(-1.68%) |
Nov 08, 2018 | 15.38 | 15.38 | 15.24 | 15.27 | 1,182 | -0.43(-2.75%) |
Nov 07, 2018 | 15.57 | 15.70 | 15.57 | 15.70 | 1,166 | +0.14(+0.88%) |
Nov 06, 2018 | 15.57 | 15.57 | 15.57 | 15.57 | 219 | -0.02(-0.12%) |
Nov 05, 2018 | 15.58 | 15.58 | 15.57 | 15.58 | 764 | -0.10(-0.64%) |
Nov 02, 2018 | 15.65 | 15.68 | 15.65 | 15.68 | 2,397 | -0.01(-0.06%) |