Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.52 | 12.69 | 12.52 | 12.58 | 4,597 | -0.31(-2.40%) |
Jan 30, 2019 | 12.86 | 12.90 | 12.65 | 12.89 | 1,564 | +0.10(+0.76%) |
Jan 29, 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 5 | -0.08(-0.61%) |
Jan 28, 2019 | 12.72 | 12.93 | 12.72 | 12.88 | 2,898 | -0.06(-0.43%) |
Jan 25, 2019 | 13.00 | 13.00 | 12.93 | 12.93 | 15,512 | +0.05(+0.40%) |
Jan 24, 2019 | 12.90 | 12.90 | 12.72 | 12.88 | 3,768 | -0.07(-0.54%) |
Jan 23, 2019 | 12.99 | 12.99 | 12.95 | 12.95 | 1,650 | +0.01(+0.11%) |
Jan 22, 2019 | 12.92 | 13.04 | 12.90 | 12.94 | 2,009 | -0.15(-1.17%) |
Jan 18, 2019 | 13.00 | 13.09 | 12.97 | 13.09 | 4,416 | +0.16(+1.22%) |
Jan 17, 2019 | 12.93 | 12.94 | 12.93 | 12.93 | 3,770 | +0.00(+0.04%) |
Jan 16, 2019 | 12.83 | 12.93 | 12.82 | 12.93 | 2,191 | +0.10(+0.79%) |
Jan 15, 2019 | 12.87 | 12.89 | 12.80 | 12.82 | 3,005 | -0.02(-0.15%) |
Jan 14, 2019 | 12.77 | 12.84 | 12.70 | 12.84 | 1,401 | +0.05(+0.37%) |
Jan 11, 2019 | 12.82 | 12.82 | 12.71 | 12.80 | 4,093 | -0.08(-0.61%) |
Jan 10, 2019 | 12.87 | 12.88 | 12.85 | 12.88 | 756 | -0.05(-0.40%) |
Jan 09, 2019 | 12.95 | 12.95 | 12.89 | 12.93 | 2,780 | +0.02(+0.18%) |
Jan 08, 2019 | 12.88 | 12.92 | 12.79 | 12.90 | 15,810 | +0.21(+1.64%) |
Jan 07, 2019 | 12.73 | 12.85 | 12.69 | 12.69 | 1,682 | -0.03(-0.26%) |
Jan 04, 2019 | 12.33 | 12.80 | 12.33 | 12.73 | 9,803 | +0.18(+1.40%) |
Jan 03, 2019 | 12.83 | 12.84 | 12.54 | 12.55 | 1,797 | -0.20(-1.59%) |
Jan 02, 2019 | 12.29 | 12.78 | 12.29 | 12.75 | 5,010 | -0.08(-0.59%) |
Dec 31, 2018 | 13.00 | 13.00 | 12.80 | 12.83 | 34,795 | -0.18(-1.36%) |
Dec 28, 2018 | 12.87 | 13.12 | 12.87 | 13.01 | 2,693 | -0.06(-0.50%) |
Dec 27, 2018 | 12.98 | 13.11 | 12.96 | 13.07 | 4,711 | -0.09(-0.65%) |
Dec 26, 2018 | 13.07 | 13.29 | 13.05 | 13.16 | 21,521 | +0.10(+0.80%) |
Dec 24, 2018 | 12.98 | 13.09 | 12.98 | 13.05 | 1,618 | -0.06(-0.46%) |
Dec 21, 2018 | 12.98 | 13.17 | 12.98 | 13.11 | 3,991 | -0.07(-0.53%) |
Dec 20, 2018 | 12.95 | 13.19 | 12.95 | 13.18 | 4,224 | -0.04(-0.28%) |
Dec 19, 2018 | 13.07 | 13.22 | 13.07 | 13.22 | 3,494 | -0.08(-0.62%) |
Dec 18, 2018 | 13.23 | 13.30 | 13.23 | 13.30 | 5,276 | -0.07(-0.53%) |
Dec 17, 2018 | 12.70 | 13.37 | 12.70 | 13.37 | 5,511 | -0.07(-0.51%) |
Dec 14, 2018 | 13.57 | 13.57 | 13.38 | 13.44 | 970 | -0.17(-1.23%) |
Dec 13, 2018 | 13.48 | 13.61 | 13.48 | 13.61 | 267 | +0.04(+0.31%) |
Dec 12, 2018 | 13.49 | 13.64 | 13.49 | 13.57 | 955 | +0.15(+1.11%) |
Dec 11, 2018 | 13.45 | 13.64 | 13.32 | 13.42 | 4,656 | -0.03(-0.24%) |
Dec 10, 2018 | 13.21 | 13.45 | 13.21 | 13.45 | 540 | +0.17(+1.26%) |
Dec 07, 2018 | 13.49 | 13.59 | 13.28 | 13.28 | 1,510 | -0.06(-0.49%) |
Dec 06, 2018 | 13.37 | 13.54 | 13.28 | 13.35 | 8,576 | -0.20(-1.51%) |
Dec 04, 2018 | 13.79 | 13.79 | 13.55 | 13.55 | 2,265 | -0.26(-1.88%) |
Dec 03, 2018 | 14.14 | 14.14 | 13.81 | 13.81 | 3,637 | -0.05(-0.33%) |
Nov 30, 2018 | 13.92 | 13.92 | 13.86 | 13.86 | 37,866 | -0.14(-0.99%) |
Nov 29, 2018 | 13.90 | 14.00 | 13.90 | 14.00 | 19,598 | +0.00(+0.00%) |
Nov 28, 2018 | 14.05 | 14.08 | 13.93 | 14.00 | 14,903 | -0.03(-0.20%) |
Nov 27, 2018 | 14.02 | 14.02 | 14.02 | 14.02 | 18 | +0.00(+0.00%) |
Nov 26, 2018 | 14.02 | 14.02 | 13.91 | 14.02 | 3,597 | +0.01(+0.10%) |
Nov 23, 2018 | 13.95 | 14.03 | 13.95 | 14.01 | 2,697 | -0.06(-0.43%) |
Nov 21, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 14.04 | 14.07 | 14.00 | 14.07 | 4,471 | +0.02(+0.13%) |
Nov 19, 2018 | 14.11 | 14.11 | 14.05 | 14.05 | 1,572 | -0.02(-0.13%) |
Nov 16, 2018 | 14.17 | 14.17 | 14.05 | 14.07 | 16,182 | -0.15(-1.04%) |
Nov 15, 2018 | 14.17 | 14.22 | 14.17 | 14.22 | 8,736 | -0.01(-0.07%) |
Nov 14, 2018 | 14.22 | 14.23 | 14.18 | 14.23 | 7,379 | -0.13(-0.92%) |
Nov 13, 2018 | 14.26 | 14.36 | 14.26 | 14.36 | 2,079 | +0.05(+0.34%) |
Nov 12, 2018 | 14.43 | 14.49 | 14.31 | 14.31 | 12,436 | -0.26(-1.78%) |
Nov 09, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 107 | -0.06(-0.39%) |
Nov 08, 2018 | 14.59 | 14.65 | 14.59 | 14.63 | 900 | +0.07(+0.45%) |
Nov 07, 2018 | 14.50 | 14.57 | 14.48 | 14.56 | 18,841 | +0.00(+0.00%) |
Nov 06, 2018 | 14.56 | 14.56 | 14.53 | 14.56 | 1,990 | +0.03(+0.21%) |
Nov 05, 2018 | 14.53 | 14.53 | 14.53 | 14.53 | 599 | -0.09(-0.62%) |
Nov 02, 2018 | 14.49 | 14.63 | 14.46 | 14.62 | 18,663 | +0.19(+1.30%) |