Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.78 | 14.83 | 14.77 | 14.83 | 472,980 | +0.06(+0.38%) |
Jan 30, 2019 | 14.70 | 14.79 | 14.68 | 14.77 | 1,559,204 | +0.07(+0.49%) |
Jan 29, 2019 | 14.70 | 14.70 | 14.65 | 14.70 | 468,643 | +0.02(+0.11%) |
Jan 28, 2019 | 14.67 | 14.69 | 14.65 | 14.68 | 466,520 | -0.02(-0.11%) |
Jan 25, 2019 | 14.68 | 14.70 | 14.68 | 14.70 | 350,293 | +0.02(+0.16%) |
Jan 24, 2019 | 14.63 | 14.67 | 14.63 | 14.67 | 400,346 | +0.04(+0.27%) |
Jan 23, 2019 | 14.63 | 14.64 | 14.60 | 14.63 | 580,129 | +0.01(+0.06%) |
Jan 22, 2019 | 14.66 | 14.66 | 14.61 | 14.63 | 423,727 | -0.04(-0.30%) |
Jan 18, 2019 | 14.65 | 14.68 | 14.65 | 14.67 | 561,868 | +0.02(+0.16%) |
Jan 17, 2019 | 14.59 | 14.65 | 14.59 | 14.65 | 178,576 | +0.03(+0.22%) |
Jan 16, 2019 | 14.60 | 14.61 | 14.58 | 14.61 | 131,390 | +0.02(+0.17%) |
Jan 15, 2019 | 14.56 | 14.59 | 14.54 | 14.59 | 367,935 | +0.06(+0.44%) |
Jan 14, 2019 | 14.55 | 14.55 | 14.51 | 14.53 | 251,796 | -0.05(-0.33%) |
Jan 11, 2019 | 14.55 | 14.57 | 14.54 | 14.57 | 363,767 | -0.01(-0.05%) |
Jan 10, 2019 | 14.52 | 14.59 | 14.48 | 14.58 | 708,078 | +0.06(+0.44%) |
Jan 09, 2019 | 14.52 | 14.55 | 14.51 | 14.52 | 362,789 | +0.04(+0.28%) |
Jan 08, 2019 | 14.45 | 14.49 | 14.43 | 14.48 | 529,215 | +0.06(+0.44%) |
Jan 07, 2019 | 14.34 | 14.43 | 14.34 | 14.41 | 846,293 | +0.11(+0.79%) |
Jan 04, 2019 | 14.23 | 14.35 | 14.23 | 14.30 | 13,094,509 | +0.14(+1.02%) |
Jan 03, 2019 | 14.13 | 14.19 | 14.13 | 14.16 | 427,779 | +0.00(+0.00%) |
Jan 02, 2019 | 14.14 | 14.16 | 14.11 | 14.16 | 1,533,639 | -0.01(-0.06%) |
Dec 31, 2018 | 14.18 | 14.20 | 14.16 | 14.16 | 792,529 | +0.02(+0.11%) |
Dec 28, 2018 | 14.16 | 14.20 | 14.12 | 14.15 | 516,959 | -0.01(-0.06%) |
Dec 27, 2018 | 14.07 | 14.17 | 14.06 | 14.16 | 1,169,368 | +0.02(+0.11%) |
Dec 26, 2018 | 14.05 | 14.15 | 13.99 | 14.14 | 1,243,897 | +0.12(+0.86%) |
Dec 24, 2018 | 14.10 | 14.10 | 14.00 | 14.02 | 400,693 | -0.06(-0.43%) |
Dec 21, 2018 | 14.11 | 14.16 | 14.07 | 14.08 | 606,066 | -0.04(-0.28%) |
Dec 20, 2018 | 14.23 | 14.23 | 14.08 | 14.12 | 1,266,742 | -0.10(-0.73%) |
Dec 19, 2018 | 14.35 | 14.35 | 14.22 | 14.22 | 610,933 | -0.11(-0.78%) |
Dec 18, 2018 | 14.38 | 14.38 | 14.30 | 14.34 | 759,832 | -0.02(-0.11%) |
Dec 17, 2018 | 14.42 | 14.42 | 14.34 | 14.35 | 543,578 | -0.06(-0.39%) |
Dec 14, 2018 | 14.43 | 14.43 | 14.41 | 14.41 | 187,031 | -0.02(-0.17%) |
Dec 13, 2018 | 14.46 | 14.46 | 14.42 | 14.43 | 197,390 | +0.02(+0.11%) |
Dec 12, 2018 | 14.42 | 14.44 | 14.41 | 14.42 | 693,768 | +0.02(+0.17%) |
Dec 11, 2018 | 14.38 | 14.41 | 14.38 | 14.39 | 560,034 | +0.02(+0.17%) |
Dec 10, 2018 | 14.35 | 14.37 | 14.33 | 14.37 | 804,065 | +0.02(+0.17%) |
Dec 07, 2018 | 14.40 | 14.42 | 14.34 | 14.34 | 212,085 | -0.04(-0.28%) |
Dec 06, 2018 | 14.36 | 14.39 | 14.33 | 14.38 | 501,788 | -0.01(-0.06%) |
Dec 04, 2018 | 14.44 | 14.46 | 14.39 | 14.39 | 722,945 | -0.06(-0.44%) |
Dec 03, 2018 | 14.46 | 14.48 | 14.44 | 14.46 | 449,411 | +0.06(+0.39%) |
Nov 30, 2018 | 14.39 | 14.42 | 14.39 | 14.40 | 291,884 | -0.01(-0.06%) |
Nov 29, 2018 | 14.41 | 14.42 | 14.39 | 14.41 | 1,143,458 | -0.01(-0.06%) |
Nov 28, 2018 | 14.38 | 14.42 | 14.34 | 14.42 | 1,453,650 | +0.07(+0.50%) |
Nov 27, 2018 | 14.34 | 14.36 | 14.33 | 14.34 | 306,869 | -0.02(-0.17%) |
Nov 26, 2018 | 14.34 | 14.37 | 14.34 | 14.37 | 652,908 | +0.06(+0.39%) |
Nov 23, 2018 | 14.31 | 14.33 | 14.31 | 14.31 | 87,941 | -0.04(-0.28%) |
Nov 21, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.04(+0.28%) | |
Nov 20, 2018 | 14.31 | 14.36 | 14.30 | 14.31 | 552,420 | -0.06(-0.42%) |
Nov 19, 2018 | 14.38 | 14.42 | 14.34 | 14.37 | 715,854 | -0.01(-0.07%) |
Nov 16, 2018 | 14.37 | 14.39 | 14.36 | 14.38 | 619,112 | -0.02(-0.17%) |
Nov 15, 2018 | 14.38 | 14.42 | 14.36 | 14.41 | 619,347 | -0.02(-0.11%) |
Nov 14, 2018 | 14.46 | 14.46 | 14.40 | 14.42 | 744,233 | -0.02(-0.17%) |
Nov 13, 2018 | 14.49 | 14.49 | 14.44 | 14.45 | 667,759 | +0.00(+0.00%) |
Nov 12, 2018 | 14.52 | 14.52 | 14.45 | 14.45 | 209,860 | -0.07(-0.49%) |
Nov 09, 2018 | 14.56 | 14.56 | 14.50 | 14.52 | 423,762 | -0.05(-0.33%) |
Nov 08, 2018 | 14.54 | 14.58 | 14.54 | 14.57 | 1,258,289 | -0.01(-0.05%) |
Nov 07, 2018 | 14.53 | 14.57 | 14.53 | 14.57 | 487,377 | +0.06(+0.44%) |
Nov 06, 2018 | 14.51 | 14.53 | 14.51 | 14.51 | 152,137 | +0.01(+0.06%) |
Nov 05, 2018 | 14.49 | 14.51 | 14.49 | 14.50 | 303,313 | +0.02(+0.11%) |
Nov 02, 2018 | 14.50 | 14.52 | 14.48 | 14.49 | 2,754,013 | -0.02(-0.11%) |