Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.69 | 13.85 | 13.54 | 13.66 | 11,584 | -0.21(-1.52%) |
Jan 30, 2019 | 13.75 | 13.96 | 13.62 | 13.87 | 11,368 | +0.18(+1.29%) |
Jan 29, 2019 | 14.31 | 14.31 | 13.62 | 13.69 | 9,919 | -0.05(-0.37%) |
Jan 28, 2019 | 14.12 | 14.20 | 13.67 | 13.75 | 7,808 | -0.58(-4.06%) |
Jan 25, 2019 | 14.61 | 14.68 | 14.12 | 14.33 | 6,403 | -0.12(-0.82%) |
Jan 24, 2019 | 14.13 | 15.01 | 14.13 | 14.45 | 10,170 | -0.24(-1.61%) |
Jan 23, 2019 | 14.57 | 14.68 | 14.52 | 14.68 | 14,877 | +0.16(+1.10%) |
Jan 22, 2019 | 14.68 | 15.03 | 14.34 | 14.52 | 11,902 | -0.30(-1.99%) |
Jan 18, 2019 | 14.78 | 15.05 | 14.78 | 14.82 | 11,146 | +0.03(+0.23%) |
Jan 17, 2019 | 14.77 | 15.17 | 14.77 | 14.78 | 6,664 | -0.07(-0.45%) |
Jan 16, 2019 | 14.60 | 14.93 | 14.60 | 14.85 | 16,065 | +0.25(+1.73%) |
Jan 15, 2019 | 14.12 | 14.60 | 14.12 | 14.60 | 8,660 | +0.57(+4.03%) |
Jan 14, 2019 | 14.40 | 14.59 | 14.00 | 14.03 | 10,461 | -0.10(-0.72%) |
Jan 11, 2019 | 13.76 | 14.13 | 13.74 | 14.13 | 6,676 | +0.29(+2.06%) |
Jan 10, 2019 | 13.74 | 14.23 | 13.68 | 13.85 | 17,232 | -0.44(-3.11%) |
Jan 09, 2019 | 13.84 | 14.30 | 13.68 | 14.29 | 4,375 | +0.45(+3.27%) |
Jan 08, 2019 | 13.64 | 13.84 | 13.59 | 13.84 | 5,724 | +0.20(+1.48%) |
Jan 07, 2019 | 13.82 | 13.82 | 13.29 | 13.64 | 7,341 | -0.13(-0.91%) |
Jan 04, 2019 | 13.82 | 13.83 | 13.49 | 13.76 | 7,510 | +0.37(+2.76%) |
Jan 03, 2019 | 13.61 | 13.77 | 13.40 | 13.40 | 3,508 | -0.44(-3.15%) |
Jan 02, 2019 | 13.34 | 13.83 | 12.96 | 13.83 | 2,950 | +0.48(+3.58%) |
Dec 31, 2018 | 12.76 | 13.63 | 12.76 | 13.35 | 13,948 | +0.52(+4.05%) |
Dec 28, 2018 | 12.64 | 13.00 | 12.64 | 12.83 | 18,479 | +0.17(+1.32%) |
Dec 27, 2018 | 12.72 | 12.85 | 12.67 | 12.67 | 7,891 | -0.13(-1.05%) |
Dec 26, 2018 | 12.76 | 12.98 | 12.62 | 12.80 | 11,217 | +0.06(+0.46%) |
Dec 24, 2018 | 12.67 | 13.00 | 12.67 | 12.74 | 5,841 | +0.06(+0.46%) |
Dec 21, 2018 | 13.14 | 13.14 | 12.37 | 12.68 | 59,848 | -0.48(-3.63%) |
Dec 20, 2018 | 13.28 | 13.38 | 13.13 | 13.16 | 9,005 | -0.30(-2.24%) |
Dec 19, 2018 | 13.42 | 13.71 | 13.42 | 13.46 | 9,873 | +0.05(+0.38%) |
Dec 18, 2018 | 13.76 | 13.76 | 13.30 | 13.41 | 15,174 | -0.23(-1.72%) |
Dec 17, 2018 | 13.84 | 14.06 | 13.45 | 13.65 | 13,827 | -0.21(-1.51%) |
Dec 14, 2018 | 14.49 | 14.49 | 13.86 | 13.86 | 10,491 | -0.40(-2.82%) |
Dec 13, 2018 | 14.52 | 14.68 | 14.26 | 14.26 | 9,021 | -0.65(-4.39%) |
Dec 12, 2018 | 14.69 | 14.92 | 14.69 | 14.91 | 13,934 | +0.06(+0.40%) |
Dec 11, 2018 | 15.10 | 15.10 | 14.78 | 14.85 | 5,894 | -0.20(-1.34%) |
Dec 10, 2018 | 14.77 | 15.08 | 14.69 | 15.06 | 6,428 | +0.18(+1.24%) |
Dec 07, 2018 | 15.07 | 15.07 | 14.80 | 14.87 | 7,987 | -0.17(-1.12%) |
Dec 06, 2018 | 14.80 | 15.10 | 14.80 | 15.04 | 8,747 | +0.14(+0.96%) |
Dec 04, 2018 | 15.32 | 15.32 | 14.90 | 14.90 | 10,133 | -0.46(-3.00%) |
Dec 03, 2018 | 15.22 | 15.36 | 15.11 | 15.36 | 7,825 | +0.23(+1.55%) |
Nov 30, 2018 | 15.31 | 15.31 | 15.12 | 15.12 | 10,729 | -0.08(-0.50%) |
Nov 29, 2018 | 15.14 | 15.31 | 15.12 | 15.20 | 5,261 | +0.08(+0.50%) |
Nov 28, 2018 | 15.27 | 15.39 | 15.12 | 15.12 | 133,232 | +0.01(+0.06%) |
Nov 27, 2018 | 15.13 | 15.31 | 15.10 | 15.11 | 8,240 | -0.01(-0.06%) |
Nov 26, 2018 | 15.30 | 15.35 | 15.11 | 15.12 | 4,910 | -0.25(-1.64%) |
Nov 23, 2018 | 15.22 | 15.37 | 15.21 | 15.37 | 3,815 | -0.26(-1.66%) |
Nov 21, 2018 | 15.63 | 15.63 | 15.63 | 0 | -0.03(-0.16%) | |
Nov 20, 2018 | 15.53 | 15.71 | 15.27 | 15.66 | 4,207 | +0.07(+0.43%) |
Nov 19, 2018 | 15.69 | 15.84 | 15.59 | 15.59 | 10,398 | +0.03(+0.16%) |
Nov 16, 2018 | 15.44 | 15.94 | 15.44 | 15.57 | 5,603 | +0.11(+0.71%) |
Nov 15, 2018 | 15.86 | 15.94 | 15.11 | 15.46 | 15,349 | -0.49(-3.05%) |
Nov 14, 2018 | 16.36 | 16.36 | 15.77 | 15.95 | 3,761 | -0.40(-2.46%) |
Nov 13, 2018 | 16.18 | 16.35 | 16.18 | 16.35 | 9,528 | +0.17(+1.04%) |
Nov 12, 2018 | 16.19 | 16.19 | 15.16 | 16.18 | 7,866 | -0.22(-1.33%) |
Nov 09, 2018 | 16.05 | 16.57 | 16.05 | 16.40 | 6,199 | -0.01(-0.05%) |
Nov 08, 2018 | 15.60 | 16.48 | 15.60 | 16.41 | 74,899 | +0.81(+5.16%) |
Nov 07, 2018 | 15.39 | 15.60 | 15.39 | 15.60 | 7,761 | +0.00(+0.00%) |
Nov 06, 2018 | 15.27 | 15.60 | 15.27 | 15.60 | 2,619 | +0.49(+3.28%) |
Nov 05, 2018 | 14.91 | 15.26 | 14.92 | 15.11 | 4,307 | -0.03(-0.22%) |
Nov 02, 2018 | 15.42 | 15.59 | 15.14 | 15.14 | 8,941 | -0.20(-1.31%) |