Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.55 | 14.62 | 14.44 | 14.58 | 68,995 | -0.05(-0.31%) |
Jan 30, 2019 | 14.70 | 14.72 | 14.52 | 14.62 | 54,781 | +0.00(+0.00%) |
Jan 29, 2019 | 14.62 | 14.74 | 14.50 | 14.62 | 32,514 | +0.07(+0.50%) |
Jan 28, 2019 | 14.16 | 14.58 | 14.16 | 14.55 | 21,333 | +0.35(+2.45%) |
Jan 25, 2019 | 14.11 | 14.26 | 14.05 | 14.20 | 7,002 | +0.43(+3.12%) |
Jan 24, 2019 | 13.70 | 13.86 | 13.61 | 13.77 | 13,454 | -0.01(-0.07%) |
Jan 23, 2019 | 13.82 | 13.96 | 13.58 | 13.78 | 8,620 | +0.04(+0.27%) |
Jan 22, 2019 | 13.65 | 13.81 | 13.58 | 13.75 | 31,826 | +0.00(+0.00%) |
Jan 18, 2019 | 13.73 | 13.79 | 13.73 | 13.75 | 11,379 | +0.02(+0.13%) |
Jan 17, 2019 | 13.69 | 13.78 | 13.67 | 13.73 | 11,174 | +0.04(+0.27%) |
Jan 16, 2019 | 13.74 | 13.80 | 13.65 | 13.69 | 16,675 | +0.09(+0.67%) |
Jan 15, 2019 | 13.74 | 13.74 | 13.51 | 13.60 | 20,090 | -0.16(-1.13%) |
Jan 14, 2019 | 13.67 | 13.84 | 13.58 | 13.76 | 21,895 | +0.19(+1.41%) |
Jan 11, 2019 | 13.68 | 13.68 | 13.53 | 13.56 | 12,254 | -0.21(-1.53%) |
Jan 10, 2019 | 13.66 | 13.87 | 13.62 | 13.77 | 9,739 | -0.05(-0.33%) |
Jan 09, 2019 | 13.67 | 13.89 | 13.59 | 13.82 | 25,011 | -0.07(-0.53%) |
Jan 08, 2019 | 13.51 | 13.89 | 13.51 | 13.89 | 44,036 | +0.18(+1.33%) |
Jan 07, 2019 | 13.71 | 13.72 | 13.62 | 13.71 | 23,655 | +0.00(+0.00%) |
Jan 04, 2019 | 13.72 | 13.75 | 13.60 | 13.71 | 19,585 | +0.06(+0.47%) |
Jan 03, 2019 | 13.70 | 14.03 | 13.54 | 13.65 | 24,584 | -0.06(-0.47%) |
Jan 02, 2019 | 13.35 | 13.82 | 13.23 | 13.71 | 24,098 | +0.25(+1.83%) |
Dec 31, 2018 | 13.32 | 13.52 | 13.27 | 13.46 | 11,488 | +0.15(+1.10%) |
Dec 28, 2018 | 13.40 | 13.49 | 13.04 | 13.32 | 24,180 | -0.20(-1.49%) |
Dec 27, 2018 | 13.27 | 14.43 | 13.27 | 13.52 | 17,038 | +0.11(+0.82%) |
Dec 26, 2018 | 12.43 | 13.66 | 12.43 | 13.41 | 30,481 | +1.05(+8.51%) |
Dec 24, 2018 | 12.87 | 13.46 | 12.35 | 12.36 | 37,638 | -0.56(-4.32%) |
Dec 21, 2018 | 12.81 | 13.21 | 12.77 | 12.91 | 81,075 | +0.13(+1.00%) |
Dec 20, 2018 | 13.07 | 13.25 | 12.69 | 12.79 | 64,993 | -0.27(-2.03%) |
Dec 19, 2018 | 13.53 | 14.05 | 13.00 | 13.05 | 65,418 | -0.43(-3.19%) |
Dec 18, 2018 | 13.89 | 14.10 | 13.45 | 13.48 | 39,898 | -0.27(-1.93%) |
Dec 17, 2018 | 13.97 | 14.05 | 13.75 | 13.75 | 36,687 | -0.27(-1.96%) |
Dec 14, 2018 | 14.09 | 14.42 | 14.02 | 14.02 | 9,300 | -0.16(-1.10%) |
Dec 13, 2018 | 14.33 | 14.39 | 14.17 | 14.18 | 39,503 | -0.04(-0.26%) |
Dec 12, 2018 | 14.38 | 14.48 | 14.03 | 14.21 | 14,299 | +0.00(+0.00%) |
Dec 11, 2018 | 14.62 | 14.62 | 14.10 | 14.21 | 16,528 | -0.48(-3.24%) |
Dec 10, 2018 | 14.25 | 14.84 | 14.10 | 14.69 | 39,962 | +0.45(+3.14%) |
Dec 07, 2018 | 14.40 | 14.57 | 14.18 | 14.24 | 25,493 | -0.06(-0.45%) |
Dec 06, 2018 | 14.37 | 14.62 | 14.28 | 14.30 | 31,642 | -0.21(-1.45%) |
Dec 04, 2018 | 14.64 | 14.66 | 14.19 | 14.51 | 48,470 | -0.27(-1.85%) |
Dec 03, 2018 | 15.05 | 15.05 | 14.67 | 14.79 | 10,694 | -0.18(-1.22%) |
Nov 30, 2018 | 14.97 | 15.14 | 14.62 | 14.97 | 24,727 | +0.07(+0.49%) |
Nov 29, 2018 | 14.77 | 15.04 | 14.52 | 14.90 | 23,147 | +0.16(+1.05%) |
Nov 28, 2018 | 14.17 | 14.78 | 14.17 | 14.74 | 17,603 | +0.46(+3.20%) |
Nov 27, 2018 | 14.27 | 14.47 | 14.05 | 14.29 | 6,221 | -0.06(-0.45%) |
Nov 26, 2018 | 14.24 | 14.50 | 14.14 | 14.35 | 10,035 | +0.11(+0.77%) |
Nov 23, 2018 | 14.12 | 14.24 | 13.96 | 14.24 | 12,144 | +0.12(+0.84%) |
Nov 21, 2018 | 14.12 | 14.12 | 14.12 | 0 | +0.13(+0.91%) | |
Nov 20, 2018 | 14.03 | 14.39 | 13.96 | 13.99 | 16,832 | -0.10(-0.71%) |
Nov 19, 2018 | 14.15 | 14.15 | 14.04 | 14.09 | 14,567 | -0.03(-0.19%) |
Nov 16, 2018 | 14.11 | 14.14 | 14.03 | 14.12 | 15,317 | -0.02(-0.13%) |
Nov 15, 2018 | 13.98 | 14.26 | 13.90 | 14.14 | 62,243 | +0.15(+1.04%) |
Nov 14, 2018 | 14.84 | 14.89 | 13.96 | 13.99 | 23,689 | -0.86(-5.78%) |
Nov 13, 2018 | 14.81 | 14.90 | 14.32 | 14.85 | 23,997 | +0.20(+1.37%) |
Nov 12, 2018 | 14.53 | 14.82 | 14.18 | 14.65 | 22,797 | +0.48(+3.42%) |
Nov 09, 2018 | 13.78 | 14.94 | 13.78 | 14.17 | 35,340 | +0.30(+2.18%) |
Nov 08, 2018 | 13.96 | 13.96 | 13.74 | 13.86 | 44,756 | +0.11(+0.80%) |
Nov 07, 2018 | 13.77 | 13.94 | 13.73 | 13.76 | 80,238 | -0.10(-0.73%) |
Nov 06, 2018 | 13.68 | 14.16 | 13.56 | 13.86 | 95,458 | +0.13(+0.93%) |
Nov 05, 2018 | 13.68 | 13.84 | 13.54 | 13.73 | 7,623 | +0.09(+0.67%) |
Nov 02, 2018 | 13.68 | 13.84 | 13.57 | 13.64 | 25,821 | +0.02(+0.13%) |