Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.65 | 13.75 | 13.58 | 13.75 | 161,317 | +0.11(+0.82%) |
Jan 30, 2019 | 13.71 | 13.71 | 13.57 | 13.64 | 141,551 | +0.01(+0.09%) |
Jan 29, 2019 | 13.71 | 13.71 | 13.52 | 13.63 | 79,785 | +0.05(+0.39%) |
Jan 28, 2019 | 13.55 | 13.59 | 13.47 | 13.58 | 138,337 | +0.05(+0.39%) |
Jan 25, 2019 | 13.51 | 13.55 | 13.48 | 13.52 | 42,499 | +0.03(+0.22%) |
Jan 24, 2019 | 13.45 | 13.49 | 13.37 | 13.49 | 67,657 | +0.05(+0.35%) |
Jan 23, 2019 | 13.42 | 13.45 | 13.32 | 13.45 | 81,485 | +0.09(+0.71%) |
Jan 22, 2019 | 13.38 | 13.41 | 13.27 | 13.35 | 95,317 | -0.06(-0.44%) |
Jan 18, 2019 | 13.41 | 13.48 | 13.32 | 13.41 | 74,670 | +0.04(+0.27%) |
Jan 17, 2019 | 13.34 | 13.39 | 13.29 | 13.38 | 47,396 | +0.00(+0.00%) |
Jan 16, 2019 | 13.32 | 13.38 | 13.31 | 13.38 | 48,346 | +0.06(+0.44%) |
Jan 15, 2019 | 13.38 | 13.38 | 13.22 | 13.32 | 120,685 | +0.01(+0.04%) |
Jan 14, 2019 | 13.29 | 13.39 | 13.23 | 13.31 | 45,232 | +0.02(+0.18%) |
Jan 11, 2019 | 13.16 | 13.29 | 13.15 | 13.29 | 56,553 | +0.12(+0.94%) |
Jan 10, 2019 | 13.13 | 13.22 | 13.11 | 13.16 | 160,470 | -0.03(-0.22%) |
Jan 09, 2019 | 13.14 | 13.20 | 13.03 | 13.19 | 33,398 | +0.12(+0.90%) |
Jan 08, 2019 | 13.11 | 13.11 | 13.02 | 13.08 | 63,007 | -0.04(-0.27%) |
Jan 07, 2019 | 12.96 | 13.21 | 12.96 | 13.11 | 119,813 | +0.11(+0.86%) |
Jan 04, 2019 | 12.85 | 13.00 | 12.85 | 13.00 | 107,519 | +0.19(+1.52%) |
Jan 03, 2019 | 12.67 | 12.85 | 12.66 | 12.80 | 112,006 | +0.21(+1.69%) |
Jan 02, 2019 | 12.49 | 12.70 | 12.40 | 12.59 | 92,906 | +0.01(+0.05%) |
Dec 31, 2018 | 12.88 | 12.88 | 12.47 | 12.59 | 117,339 | -0.17(-1.30%) |
Dec 28, 2018 | 12.72 | 12.83 | 12.67 | 12.75 | 160,686 | +0.06(+0.51%) |
Dec 27, 2018 | 12.63 | 12.69 | 12.31 | 12.69 | 261,620 | +0.08(+0.66%) |
Dec 26, 2018 | 12.27 | 12.60 | 12.19 | 12.60 | 106,362 | +0.46(+3.81%) |
Dec 24, 2018 | 12.34 | 12.34 | 11.93 | 12.14 | 69,535 | -0.24(-1.91%) |
Dec 21, 2018 | 12.35 | 12.59 | 12.33 | 12.38 | 120,736 | -0.01(-0.09%) |
Dec 20, 2018 | 12.89 | 12.89 | 12.27 | 12.39 | 163,268 | -0.46(-3.56%) |
Dec 19, 2018 | 12.98 | 13.03 | 12.83 | 12.85 | 63,042 | -0.14(-1.11%) |
Dec 18, 2018 | 12.92 | 13.05 | 12.90 | 12.99 | 59,139 | +0.14(+1.08%) |
Dec 17, 2018 | 13.30 | 13.38 | 12.85 | 12.85 | 126,432 | -0.46(-3.47%) |
Dec 14, 2018 | 13.27 | 13.41 | 13.27 | 13.31 | 37,708 | +0.02(+0.17%) |
Dec 13, 2018 | 13.34 | 13.37 | 13.27 | 13.29 | 116,496 | -0.08(-0.61%) |
Dec 12, 2018 | 13.42 | 13.46 | 13.35 | 13.37 | 47,331 | -0.04(-0.27%) |
Dec 11, 2018 | 13.45 | 13.50 | 13.41 | 13.41 | 41,363 | -0.00(-0.03%) |
Dec 10, 2018 | 13.50 | 13.50 | 13.32 | 13.41 | 39,047 | -0.11(-0.81%) |
Dec 07, 2018 | 13.56 | 13.56 | 13.43 | 13.52 | 48,432 | +0.01(+0.09%) |
Dec 06, 2018 | 13.35 | 13.52 | 13.29 | 13.51 | 104,390 | +0.09(+0.69%) |
Dec 04, 2018 | 13.56 | 13.60 | 13.37 | 13.42 | 53,622 | -0.13(-0.94%) |
Dec 03, 2018 | 13.59 | 13.59 | 13.50 | 13.55 | 46,383 | +0.05(+0.34%) |
Nov 30, 2018 | 13.56 | 13.57 | 13.42 | 13.50 | 40,303 | -0.05(-0.38%) |
Nov 29, 2018 | 13.49 | 13.60 | 13.47 | 13.55 | 44,713 | +0.05(+0.34%) |
Nov 28, 2018 | 13.44 | 13.52 | 13.38 | 13.50 | 54,955 | +0.10(+0.73%) |
Nov 27, 2018 | 13.40 | 13.42 | 13.36 | 13.41 | 32,572 | +0.00(+0.00%) |
Nov 26, 2018 | 13.38 | 13.42 | 13.35 | 13.41 | 45,850 | +0.05(+0.39%) |
Nov 23, 2018 | 13.30 | 13.38 | 13.29 | 13.35 | 20,756 | +0.05(+0.35%) |
Nov 21, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.03(+0.22%) | |
Nov 20, 2018 | 13.38 | 13.39 | 13.22 | 13.28 | 67,185 | -0.11(-0.82%) |
Nov 19, 2018 | 13.41 | 13.50 | 13.35 | 13.39 | 35,573 | -0.02(-0.13%) |
Nov 16, 2018 | 13.33 | 13.41 | 13.30 | 13.41 | 18,162 | +0.05(+0.39%) |
Nov 15, 2018 | 13.50 | 13.50 | 13.30 | 13.35 | 31,924 | -0.13(-0.99%) |
Nov 14, 2018 | 13.66 | 13.66 | 13.45 | 13.49 | 47,804 | -0.07(-0.51%) |
Nov 13, 2018 | 13.63 | 13.63 | 13.42 | 13.56 | 75,729 | +0.09(+0.64%) |
Nov 12, 2018 | 13.52 | 13.60 | 13.47 | 13.47 | 40,252 | -0.08(-0.55%) |
Nov 09, 2018 | 13.46 | 13.55 | 13.44 | 13.55 | 19,373 | +0.10(+0.77%) |
Nov 08, 2018 | 13.52 | 13.52 | 13.42 | 13.44 | 51,606 | -0.06(-0.43%) |
Nov 07, 2018 | 13.50 | 13.50 | 13.38 | 13.50 | 42,503 | +0.03(+0.26%) |
Nov 06, 2018 | 13.42 | 13.46 | 13.36 | 13.46 | 20,663 | +0.05(+0.34%) |
Nov 05, 2018 | 13.35 | 13.44 | 13.35 | 13.42 | 30,732 | +0.07(+0.52%) |
Nov 02, 2018 | 13.33 | 13.38 | 13.28 | 13.35 | 35,113 | +0.08(+0.61%) |