Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.21 | 13.38 | 13.21 | 13.38 | 1,813 | +0.17(+1.28%) |
Jan 30, 2019 | 13.08 | 13.42 | 13.05 | 13.21 | 2,592 | -0.21(-1.59%) |
Jan 29, 2019 | 12.78 | 13.42 | 12.78 | 13.42 | 22,497 | +0.06(+0.48%) |
Jan 28, 2019 | 13.36 | 13.36 | 13.36 | 237 | +0.00(+0.00%) | |
Jan 25, 2019 | 13.36 | 13.36 | 13.36 | 53 | +0.00(+0.00%) | |
Jan 24, 2019 | 13.04 | 13.36 | 12.77 | 13.36 | 3,616 | +0.36(+2.74%) |
Jan 23, 2019 | 13.15 | 13.15 | 12.81 | 13.00 | 1,279 | -0.31(-2.29%) |
Jan 22, 2019 | 13.31 | 13.31 | 13.31 | 8 | +0.00(+0.00%) | |
Jan 18, 2019 | 13.31 | 13.31 | 13.31 | 47 | +0.00(+0.00%) | |
Jan 17, 2019 | 13.36 | 13.36 | 13.31 | 13.31 | 448 | +0.16(+1.23%) |
Jan 16, 2019 | 12.72 | 13.35 | 12.72 | 13.15 | 1,164 | +0.40(+3.16%) |
Jan 15, 2019 | 13.15 | 13.15 | 12.74 | 12.74 | 1,164 | -0.28(-2.18%) |
Jan 14, 2019 | 13.03 | 13.03 | 13.03 | 373 | +0.00(+0.00%) | |
Jan 11, 2019 | 12.73 | 13.03 | 12.72 | 13.03 | 1,886 | +0.24(+1.86%) |
Jan 10, 2019 | 12.99 | 12.99 | 12.79 | 12.79 | 429 | -0.20(-1.57%) |
Jan 09, 2019 | 12.99 | 12.99 | 12.99 | 264 | +0.00(+0.00%) | |
Jan 08, 2019 | 12.72 | 12.99 | 12.72 | 12.99 | 4,694 | +0.11(+0.86%) |
Jan 07, 2019 | 12.73 | 13.33 | 12.73 | 12.88 | 2,383 | +0.56(+4.54%) |
Jan 04, 2019 | 12.95 | 12.97 | 12.32 | 12.32 | 707 | -0.03(-0.27%) |
Jan 03, 2019 | 12.36 | 12.36 | 12.36 | 12.36 | 313 | -0.03(-0.21%) |
Jan 02, 2019 | 12.38 | 12.38 | 12.38 | 57 | +0.00(+0.00%) | |
Dec 31, 2018 | 12.38 | 12.38 | 12.38 | 12.38 | 1,061 | +0.19(+1.53%) |
Dec 28, 2018 | 12.20 | 12.20 | 12.20 | 12.20 | 1,179 | +0.01(+0.07%) |
Dec 27, 2018 | 12.08 | 13.04 | 12.04 | 12.19 | 12,008 | -0.46(-3.62%) |
Dec 26, 2018 | 11.87 | 12.64 | 11.87 | 12.64 | 5,165 | -0.59(-4.42%) |
Dec 24, 2018 | 13.23 | 13.23 | 13.23 | 89 | +0.00(+0.00%) | |
Dec 21, 2018 | 12.36 | 13.23 | 11.78 | 13.23 | 7,428 | +0.93(+7.59%) |
Dec 20, 2018 | 12.72 | 12.72 | 12.30 | 12.30 | 1,834 | -0.08(-0.68%) |
Dec 19, 2018 | 13.59 | 13.59 | 12.30 | 12.38 | 20,248 | -1.31(-9.60%) |
Dec 18, 2018 | 13.48 | 14.15 | 13.17 | 13.70 | 7,883 | +0.04(+0.31%) |
Dec 17, 2018 | 13.64 | 13.82 | 13.57 | 13.65 | 2,280 | -0.04(-0.31%) |
Dec 14, 2018 | 14.42 | 14.42 | 13.62 | 13.70 | 5,895 | -0.23(-1.64%) |
Dec 13, 2018 | 14.70 | 14.70 | 13.93 | 13.93 | 692 | +0.08(+0.55%) |
Dec 12, 2018 | 14.42 | 14.42 | 13.78 | 13.85 | 3,362 | -0.99(-6.69%) |
Dec 11, 2018 | 12.98 | 14.84 | 10.42 | 14.84 | 12,928 | +1.10(+8.02%) |
Dec 10, 2018 | 14.08 | 14.08 | 13.74 | 13.74 | 2,443 | -0.34(-2.41%) |
Dec 07, 2018 | 13.74 | 14.08 | 13.74 | 14.08 | 3,773 | +0.08(+0.61%) |
Dec 06, 2018 | 13.74 | 14.66 | 13.74 | 13.99 | 2,107 | +0.13(+0.92%) |
Dec 04, 2018 | 14.83 | 14.83 | 13.78 | 13.87 | 6,367 | -0.43(-3.02%) |
Dec 03, 2018 | 14.00 | 15.10 | 14.00 | 14.30 | 4,093 | -0.25(-1.69%) |
Nov 30, 2018 | 13.83 | 15.26 | 13.83 | 14.54 | 9,904 | +0.30(+2.08%) |
Nov 29, 2018 | 14.25 | 14.25 | 14.25 | 11 | +0.00(+0.00%) | |
Nov 28, 2018 | 14.29 | 14.42 | 13.59 | 14.25 | 7,548 | -0.17(-1.18%) |
Nov 27, 2018 | 14.42 | 14.42 | 14.42 | 14.42 | 1,824 | +0.00(+0.00%) |
Nov 26, 2018 | 14.29 | 14.42 | 14.29 | 14.42 | 1,343 | +0.06(+0.41%) |
Nov 23, 2018 | 14.29 | 14.36 | 14.29 | 14.36 | 235 | +0.07(+0.48%) |
Nov 21, 2018 | 14.29 | 14.29 | 14.29 | 0 | -0.13(-0.88%) | |
Nov 20, 2018 | 14.29 | 14.42 | 14.29 | 14.42 | 1,676 | +0.13(+0.89%) |
Nov 19, 2018 | 14.42 | 14.42 | 14.29 | 14.29 | 2,063 | +0.00(+0.00%) |
Nov 16, 2018 | 14.29 | 14.29 | 14.29 | 14.29 | 235 | -0.13(-0.88%) |
Nov 15, 2018 | 14.45 | 14.49 | 14.42 | 14.42 | 3,211 | +0.13(+0.89%) |
Nov 14, 2018 | 14.29 | 14.29 | 14.29 | 14.29 | 426 | -0.07(-0.51%) |
Nov 13, 2018 | 14.33 | 14.42 | 14.29 | 14.36 | 4,250 | +0.07(+0.51%) |
Nov 12, 2018 | 14.59 | 14.74 | 14.29 | 14.29 | 3,227 | -0.13(-0.88%) |
Nov 09, 2018 | 14.65 | 14.85 | 14.29 | 14.42 | 3,891 | -0.22(-1.51%) |
Nov 08, 2018 | 14.64 | 14.64 | 14.64 | 14.64 | 234 | -0.66(-4.34%) |
Nov 07, 2018 | 14.70 | 15.30 | 14.70 | 15.30 | 494 | +0.42(+2.80%) |
Nov 06, 2018 | 14.88 | 14.88 | 14.88 | 35 | +0.00(+0.00%) | |
Nov 05, 2018 | 15.11 | 15.27 | 14.88 | 14.88 | 1,337 | +0.36(+2.51%) |
Nov 02, 2018 | 15.44 | 15.44 | 14.52 | 14.52 | 11,673 | -0.64(-4.20%) |