Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.57 | 14.63 | 14.56 | 14.56 | 26,268 | +0.05(+0.36%) |
Jan 30, 2019 | 14.44 | 14.54 | 14.43 | 14.50 | 15,277 | +0.11(+0.73%) |
Jan 29, 2019 | 14.43 | 14.44 | 14.38 | 14.40 | 21,929 | +0.02(+0.15%) |
Jan 28, 2019 | 14.43 | 14.44 | 14.35 | 14.38 | 22,235 | -0.02(-0.13%) |
Jan 25, 2019 | 14.41 | 14.44 | 14.38 | 14.40 | 16,284 | +0.08(+0.57%) |
Jan 24, 2019 | 14.29 | 14.32 | 14.27 | 14.32 | 2,590 | +0.05(+0.37%) |
Jan 23, 2019 | 14.26 | 14.30 | 14.23 | 14.26 | 12,464 | +0.02(+0.17%) |
Jan 22, 2019 | 14.33 | 14.33 | 14.23 | 14.24 | 17,286 | +0.02(+0.17%) |
Jan 18, 2019 | 14.27 | 14.27 | 14.19 | 14.21 | 17,743 | +0.02(+0.17%) |
Jan 17, 2019 | 14.17 | 14.21 | 14.17 | 14.19 | 9,113 | +0.01(+0.08%) |
Jan 16, 2019 | 14.21 | 14.22 | 14.13 | 14.18 | 19,209 | +0.05(+0.36%) |
Jan 15, 2019 | 14.17 | 14.17 | 14.12 | 14.13 | 12,683 | +0.01(+0.09%) |
Jan 14, 2019 | 14.13 | 14.13 | 14.11 | 14.12 | 8,399 | +0.01(+0.05%) |
Jan 11, 2019 | 14.08 | 14.13 | 14.06 | 14.11 | 15,421 | +0.02(+0.15%) |
Jan 10, 2019 | 14.04 | 14.09 | 14.00 | 14.09 | 9,120 | +0.01(+0.09%) |
Jan 09, 2019 | 14.17 | 14.22 | 14.06 | 14.07 | 21,563 | -0.09(-0.61%) |
Jan 08, 2019 | 14.08 | 14.16 | 13.96 | 14.16 | 29,331 | +0.08(+0.54%) |
Jan 07, 2019 | 13.93 | 14.09 | 13.93 | 14.08 | 9,321 | +0.27(+1.96%) |
Jan 04, 2019 | 13.70 | 13.86 | 13.70 | 13.81 | 14,924 | +0.21(+1.53%) |
Jan 03, 2019 | 13.54 | 13.62 | 13.45 | 13.60 | 14,920 | +0.06(+0.41%) |
Jan 02, 2019 | 13.46 | 13.55 | 13.36 | 13.55 | 27,540 | +0.20(+1.52%) |
Dec 31, 2018 | 13.27 | 13.46 | 13.26 | 13.35 | 28,024 | +0.18(+1.40%) |
Dec 28, 2018 | 13.05 | 13.21 | 13.05 | 13.16 | 15,090 | +0.23(+1.75%) |
Dec 27, 2018 | 12.97 | 12.97 | 12.76 | 12.94 | 17,443 | -0.10(-0.74%) |
Dec 26, 2018 | 12.97 | 13.06 | 12.90 | 13.03 | 6,417 | +0.21(+1.65%) |
Dec 24, 2018 | 12.98 | 13.04 | 12.78 | 12.82 | 17,743 | -0.15(-1.16%) |
Dec 21, 2018 | 13.06 | 13.07 | 12.96 | 12.97 | 8,622 | -0.07(-0.51%) |
Dec 20, 2018 | 13.36 | 13.36 | 12.98 | 13.04 | 30,810 | -0.26(-1.98%) |
Dec 19, 2018 | 13.45 | 13.45 | 13.26 | 13.30 | 8,524 | -0.01(-0.06%) |
Dec 18, 2018 | 13.51 | 13.51 | 13.24 | 13.31 | 29,702 | -0.14(-1.07%) |
Dec 17, 2018 | 13.66 | 13.67 | 13.40 | 13.45 | 46,335 | -0.21(-1.53%) |
Dec 14, 2018 | 13.75 | 13.81 | 13.66 | 13.66 | 18,063 | -0.09(-0.67%) |
Dec 13, 2018 | 13.86 | 13.88 | 13.75 | 13.75 | 49,614 | -0.06(-0.46%) |
Dec 12, 2018 | 13.93 | 13.93 | 13.82 | 13.82 | 90,577 | +0.00(+0.00%) |
Dec 11, 2018 | 13.91 | 13.91 | 13.77 | 13.82 | 75,603 | +0.06(+0.41%) |
Dec 10, 2018 | 13.86 | 13.86 | 13.70 | 13.76 | 8,757 | -0.01(-0.11%) |
Dec 07, 2018 | 14.16 | 14.16 | 13.69 | 13.78 | 13,547 | -0.09(-0.65%) |
Dec 06, 2018 | 13.93 | 13.93 | 13.70 | 13.87 | 14,530 | -0.03(-0.22%) |
Dec 04, 2018 | 14.10 | 14.10 | 13.88 | 13.90 | 23,582 | -0.14(-0.98%) |
Dec 03, 2018 | 14.06 | 14.35 | 14.02 | 14.03 | 43,216 | +0.03(+0.24%) |
Nov 30, 2018 | 14.18 | 14.18 | 13.97 | 14.00 | 92,992 | -0.06(-0.40%) |
Nov 29, 2018 | 14.14 | 14.14 | 14.06 | 14.06 | 9,745 | +0.01(+0.04%) |
Nov 28, 2018 | 14.05 | 14.05 | 14.05 | 14.05 | 588 | +0.00(+0.02%) |
Nov 27, 2018 | 14.11 | 14.11 | 14.02 | 14.05 | 2,445 | -0.12(-0.83%) |
Nov 26, 2018 | 13.90 | 14.17 | 13.90 | 14.17 | 669 | +0.08(+0.60%) |
Nov 23, 2018 | 14.20 | 14.20 | 14.08 | 14.08 | 1,170 | -0.01(-0.09%) |
Nov 21, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 14.34 | 14.34 | 14.07 | 14.09 | 9,881 | -0.19(-1.31%) |
Nov 19, 2018 | 14.28 | 14.28 | 14.24 | 14.28 | 4,298 | -0.07(-0.46%) |
Nov 16, 2018 | 14.35 | 14.35 | 14.34 | 14.34 | 505 | -0.05(-0.32%) |
Nov 15, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 1,797 | -0.03(-0.21%) |
Nov 14, 2018 | 14.49 | 14.49 | 14.42 | 14.42 | 2,292 | -0.08(-0.53%) |
Nov 13, 2018 | 14.55 | 14.55 | 14.49 | 14.50 | 5,394 | -0.07(-0.49%) |
Nov 12, 2018 | 14.59 | 14.60 | 14.55 | 14.57 | 1,905 | -0.08(-0.57%) |
Nov 09, 2018 | 14.65 | 14.65 | 14.65 | 14.65 | 1,180 | +0.03(+0.20%) |
Nov 08, 2018 | 14.66 | 14.66 | 14.62 | 14.62 | 846 | -0.03(-0.20%) |
Nov 07, 2018 | 14.57 | 14.65 | 14.57 | 14.65 | 2,865 | +0.18(+1.27%) |
Nov 06, 2018 | 14.57 | 14.59 | 14.47 | 14.47 | 8,520 | -0.04(-0.31%) |
Nov 05, 2018 | 14.51 | 14.51 | 14.51 | 14.51 | 1,321 | +0.01(+0.10%) |
Nov 02, 2018 | 14.57 | 14.57 | 14.50 | 14.50 | 2,360 | -0.08(-0.53%) |