Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.22 | 13.29 | 13.07 | 13.18 | 126,201 | -0.05(-0.41%) |
Jan 30, 2019 | 13.27 | 13.30 | 13.13 | 13.24 | 73,865 | +0.05(+0.41%) |
Jan 29, 2019 | 13.24 | 13.28 | 13.13 | 13.18 | 54,414 | -0.06(-0.48%) |
Jan 28, 2019 | 13.28 | 13.42 | 13.17 | 13.25 | 43,668 | -0.10(-0.75%) |
Jan 25, 2019 | 13.50 | 13.57 | 13.31 | 13.35 | 73,680 | -0.06(-0.47%) |
Jan 24, 2019 | 13.62 | 13.62 | 13.36 | 13.41 | 57,455 | -0.20(-1.47%) |
Jan 23, 2019 | 13.57 | 13.66 | 13.45 | 13.61 | 53,857 | +0.04(+0.27%) |
Jan 22, 2019 | 13.66 | 13.75 | 13.46 | 13.57 | 77,146 | -0.13(-0.93%) |
Jan 18, 2019 | 13.62 | 13.72 | 13.47 | 13.70 | 101,324 | +0.13(+0.94%) |
Jan 17, 2019 | 13.59 | 13.67 | 13.43 | 13.57 | 65,681 | -0.03(-0.20%) |
Jan 16, 2019 | 13.33 | 13.60 | 13.33 | 13.60 | 64,360 | +0.30(+2.25%) |
Jan 15, 2019 | 13.32 | 13.37 | 13.16 | 13.30 | 45,222 | -0.03(-0.20%) |
Jan 14, 2019 | 13.28 | 13.41 | 13.20 | 13.33 | 58,673 | -0.02(-0.14%) |
Jan 11, 2019 | 13.49 | 13.49 | 13.26 | 13.35 | 119,387 | -0.17(-1.28%) |
Jan 10, 2019 | 13.54 | 13.70 | 13.44 | 13.52 | 75,092 | -0.10(-0.73%) |
Jan 09, 2019 | 13.62 | 13.95 | 13.52 | 13.62 | 245,681 | +0.00(+0.00%) |
Jan 08, 2019 | 13.61 | 13.62 | 13.35 | 13.62 | 94,085 | +0.12(+0.87%) |
Jan 07, 2019 | 13.61 | 13.72 | 13.46 | 13.50 | 124,262 | -0.12(-0.87%) |
Jan 04, 2019 | 13.54 | 13.74 | 13.47 | 13.62 | 92,734 | +0.39(+2.95%) |
Jan 03, 2019 | 13.55 | 13.55 | 13.16 | 13.23 | 98,865 | -0.35(-2.54%) |
Jan 02, 2019 | 13.26 | 13.63 | 13.18 | 13.57 | 130,441 | +0.21(+1.56%) |
Dec 31, 2018 | 13.35 | 13.42 | 13.13 | 13.37 | 70,927 | +0.04(+0.27%) |
Dec 28, 2018 | 13.15 | 13.50 | 13.09 | 13.33 | 85,465 | +0.23(+1.73%) |
Dec 27, 2018 | 12.85 | 13.12 | 12.78 | 13.10 | 73,174 | +0.07(+0.56%) |
Dec 26, 2018 | 12.85 | 13.06 | 12.59 | 13.03 | 116,072 | +0.26(+2.06%) |
Dec 24, 2018 | 13.02 | 13.17 | 12.71 | 12.77 | 91,853 | -0.34(-2.56%) |
Dec 21, 2018 | 13.55 | 13.80 | 13.06 | 13.10 | 259,479 | -0.43(-3.15%) |
Dec 20, 2018 | 13.37 | 13.65 | 13.33 | 13.53 | 111,908 | +0.15(+1.15%) |
Dec 19, 2018 | 13.66 | 13.73 | 13.31 | 13.37 | 160,954 | -0.25(-1.80%) |
Dec 18, 2018 | 13.45 | 13.78 | 13.43 | 13.62 | 205,072 | +0.24(+1.76%) |
Dec 17, 2018 | 13.12 | 13.64 | 13.11 | 13.38 | 140,660 | +0.20(+1.52%) |
Dec 14, 2018 | 13.19 | 13.35 | 13.17 | 13.18 | 135,246 | -0.09(-0.68%) |
Dec 13, 2018 | 13.38 | 13.50 | 13.11 | 13.27 | 103,948 | -0.13(-0.95%) |
Dec 12, 2018 | 13.52 | 13.63 | 13.35 | 13.40 | 119,713 | +0.02(+0.13%) |
Dec 11, 2018 | 13.74 | 13.84 | 13.38 | 13.38 | 118,101 | -0.03(-0.20%) |
Dec 10, 2018 | 13.78 | 13.78 | 13.14 | 13.41 | 172,277 | -0.25(-1.85%) |
Dec 07, 2018 | 14.07 | 14.24 | 13.56 | 13.66 | 205,353 | -0.41(-2.89%) |
Dec 06, 2018 | 13.40 | 14.08 | 13.40 | 14.07 | 294,667 | +0.55(+4.08%) |
Dec 04, 2018 | 14.15 | 14.15 | 13.42 | 13.52 | 141,767 | -0.69(-4.84%) |
Dec 03, 2018 | 14.54 | 14.54 | 14.10 | 14.21 | 170,488 | -0.31(-2.12%) |
Nov 30, 2018 | 14.42 | 14.58 | 14.42 | 14.51 | 192,636 | +0.01(+0.06%) |
Nov 29, 2018 | 14.50 | 14.54 | 14.34 | 14.50 | 345,399 | -0.10(-0.68%) |
Nov 28, 2018 | 14.43 | 14.63 | 14.19 | 14.60 | 121,110 | +0.24(+1.64%) |
Nov 27, 2018 | 14.61 | 14.82 | 14.36 | 14.37 | 86,431 | -0.24(-1.67%) |
Nov 26, 2018 | 14.71 | 14.90 | 14.46 | 14.61 | 198,354 | -0.04(-0.25%) |
Nov 23, 2018 | 14.56 | 14.82 | 14.55 | 14.65 | 37,598 | +0.02(+0.12%) |
Nov 21, 2018 | 14.63 | 14.63 | 14.63 | 0 | +0.24(+1.70%) | |
Nov 20, 2018 | 14.48 | 14.53 | 14.32 | 14.39 | 136,116 | -0.19(-1.30%) |
Nov 19, 2018 | 14.31 | 14.61 | 14.29 | 14.58 | 88,652 | +0.24(+1.70%) |
Nov 16, 2018 | 14.43 | 14.52 | 14.11 | 14.33 | 121,862 | -0.21(-1.43%) |
Nov 15, 2018 | 14.20 | 14.57 | 14.10 | 14.54 | 79,569 | +0.23(+1.58%) |
Nov 14, 2018 | 14.79 | 14.79 | 14.12 | 14.31 | 231,589 | -0.29(-1.98%) |
Nov 13, 2018 | 14.72 | 15.03 | 14.59 | 14.60 | 370,482 | -0.12(-0.80%) |
Nov 12, 2018 | 14.60 | 15.05 | 14.38 | 14.72 | 375,668 | +0.03(+0.18%) |
Nov 09, 2018 | 15.19 | 15.30 | 14.58 | 14.69 | 166,649 | -0.55(-3.62%) |
Nov 08, 2018 | 14.92 | 15.33 | 14.89 | 15.25 | 167,465 | +0.55(+3.75%) |
Nov 07, 2018 | 15.04 | 15.04 | 14.37 | 14.69 | 275,635 | -0.28(-1.87%) |
Nov 06, 2018 | 14.66 | 15.09 | 14.59 | 14.98 | 175,301 | +0.48(+3.31%) |
Nov 05, 2018 | 14.81 | 15.11 | 14.42 | 14.50 | 214,579 | -0.29(-1.96%) |
Nov 02, 2018 | 13.81 | 14.84 | 13.75 | 14.79 | 536,440 | +1.18(+8.71%) |