Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.89 | 13.94 | 13.88 | 13.94 | 492,447 | +0.06(+0.40%) |
Jan 30, 2019 | 13.89 | 13.97 | 13.89 | 13.89 | 341,281 | +0.00(+0.00%) |
Jan 29, 2019 | 13.90 | 13.90 | 13.88 | 13.89 | 103,676 | -0.01(-0.06%) |
Jan 28, 2019 | 13.87 | 13.90 | 13.87 | 13.90 | 252,087 | +0.01(+0.06%) |
Jan 25, 2019 | 13.90 | 13.90 | 13.87 | 13.89 | 229,519 | +0.00(+0.00%) |
Jan 24, 2019 | 13.86 | 13.89 | 13.86 | 13.89 | 1,297,091 | +0.02(+0.17%) |
Jan 23, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 817,036 | +0.01(+0.06%) |
Jan 22, 2019 | 13.84 | 13.86 | 13.84 | 13.86 | 313,024 | +0.02(+0.11%) |
Jan 18, 2019 | 13.84 | 13.85 | 13.83 | 13.84 | 235,114 | +0.00(+0.00%) |
Jan 17, 2019 | 13.84 | 13.85 | 13.83 | 13.84 | 161,289 | +0.00(+0.00%) |
Jan 16, 2019 | 13.85 | 13.86 | 13.83 | 13.84 | 164,699 | -0.01(-0.06%) |
Jan 15, 2019 | 13.84 | 13.86 | 13.83 | 13.85 | 387,570 | +0.01(+0.06%) |
Jan 14, 2019 | 13.83 | 13.86 | 13.83 | 13.84 | 674,191 | +0.01(+0.06%) |
Jan 11, 2019 | 13.83 | 13.84 | 13.81 | 13.83 | 489,429 | +0.02(+0.11%) |
Jan 10, 2019 | 13.81 | 13.85 | 13.81 | 13.82 | 557,663 | +0.00(+0.00%) |
Jan 09, 2019 | 13.82 | 13.83 | 13.79 | 13.82 | 783,017 | +0.02(+0.17%) |
Jan 08, 2019 | 13.86 | 13.86 | 13.75 | 13.79 | 1,095,597 | -0.07(-0.51%) |
Jan 07, 2019 | 13.86 | 13.86 | 13.83 | 13.86 | 463,092 | +0.00(+0.00%) |
Jan 04, 2019 | 13.86 | 13.88 | 13.83 | 13.86 | 1,979,460 | +0.02(+0.17%) |
Jan 03, 2019 | 13.86 | 13.86 | 13.81 | 13.84 | 726,187 | -0.05(-0.34%) |
Jan 02, 2019 | 13.76 | 13.91 | 13.76 | 13.89 | 520,756 | +0.12(+0.86%) |
Dec 31, 2018 | 13.76 | 13.77 | 13.74 | 13.77 | 414,533 | +0.01(+0.06%) |
Dec 28, 2018 | 13.76 | 13.78 | 13.74 | 13.76 | 449,883 | -0.04(-0.28%) |
Dec 27, 2018 | 13.75 | 13.80 | 13.72 | 13.80 | 470,989 | +0.05(+0.34%) |
Dec 26, 2018 | 13.73 | 13.78 | 13.72 | 13.75 | 545,556 | +0.04(+0.29%) |
Dec 24, 2018 | 13.72 | 13.78 | 13.72 | 13.72 | 223,797 | -0.02(-0.11%) |
Dec 21, 2018 | 13.78 | 13.78 | 13.67 | 13.73 | 1,371,520 | -0.02(-0.17%) |
Dec 20, 2018 | 13.80 | 13.80 | 13.75 | 13.75 | 1,343,272 | -0.04(-0.28%) |
Dec 19, 2018 | 13.81 | 13.88 | 13.75 | 13.79 | 6,477,151 | +1.49(+12.15%) |
Dec 18, 2018 | 11.91 | 12.38 | 11.71 | 12.30 | 100,704 | +0.53(+4.55%) |
Dec 17, 2018 | 11.32 | 12.17 | 11.13 | 11.76 | 102,899 | +0.22(+1.91%) |
Dec 14, 2018 | 10.22 | 12.38 | 10.07 | 11.54 | 183,869 | +1.62(+16.32%) |
Dec 13, 2018 | 10.30 | 10.44 | 9.516 | 9.925 | 77,161 | -0.42(-4.10%) |
Dec 12, 2018 | 10.42 | 10.53 | 10.16 | 10.35 | 74,750 | +0.11(+1.08%) |
Dec 11, 2018 | 10.72 | 10.72 | 9.995 | 10.24 | 42,635 | -0.24(-2.25%) |
Dec 10, 2018 | 10.80 | 11.03 | 10.40 | 10.48 | 32,732 | -0.26(-2.42%) |
Dec 07, 2018 | 10.59 | 10.95 | 10.59 | 10.73 | 39,800 | +0.14(+1.34%) |
Dec 06, 2018 | 10.46 | 10.70 | 10.32 | 10.59 | 46,734 | -0.11(-1.03%) |
Dec 04, 2018 | 10.78 | 11.06 | 10.52 | 10.70 | 54,041 | -0.20(-1.87%) |
Dec 03, 2018 | 10.99 | 11.14 | 10.70 | 10.91 | 44,864 | -0.01(-0.07%) |
Nov 30, 2018 | 10.94 | 11.02 | 10.83 | 10.92 | 29,500 | +0.09(+0.80%) |
Nov 29, 2018 | 11.06 | 11.20 | 10.82 | 10.83 | 31,626 | -0.24(-2.20%) |
Nov 28, 2018 | 10.78 | 11.11 | 10.69 | 11.07 | 31,412 | +0.29(+2.70%) |
Nov 27, 2018 | 10.70 | 10.99 | 10.56 | 10.78 | 32,208 | +0.02(+0.22%) |
Nov 26, 2018 | 10.99 | 11.02 | 10.70 | 10.76 | 36,523 | -0.18(-1.65%) |
Nov 23, 2018 | 10.77 | 11.12 | 10.77 | 10.94 | 12,970 | +0.08(+0.72%) |
Nov 21, 2018 | 10.86 | 10.86 | 10.86 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 11.10 | 11.40 | 10.82 | 10.88 | 38,680 | -0.32(-2.88%) |
Nov 19, 2018 | 11.39 | 11.60 | 11.16 | 11.21 | 32,004 | -0.18(-1.59%) |
Nov 16, 2018 | 11.34 | 11.62 | 11.34 | 11.39 | 39,545 | -0.10(-0.89%) |
Nov 15, 2018 | 11.24 | 11.63 | 11.24 | 11.49 | 23,325 | +0.21(+1.88%) |
Nov 14, 2018 | 11.51 | 11.65 | 11.17 | 11.28 | 29,988 | -0.14(-1.24%) |
Nov 13, 2018 | 11.42 | 11.63 | 11.27 | 11.42 | 40,797 | +0.03(+0.28%) |
Nov 12, 2018 | 11.55 | 11.55 | 11.27 | 11.39 | 30,100 | -0.17(-1.50%) |
Nov 09, 2018 | 11.62 | 11.81 | 11.51 | 11.56 | 30,136 | -0.09(-0.74%) |
Nov 08, 2018 | 11.62 | 11.71 | 11.40 | 11.65 | 22,047 | +0.01(+0.07%) |
Nov 07, 2018 | 11.49 | 11.68 | 11.16 | 11.64 | 37,726 | +0.24(+2.07%) |
Nov 06, 2018 | 11.51 | 11.73 | 11.22 | 11.40 | 9,086 | -0.10(-0.89%) |
Nov 05, 2018 | 11.60 | 11.69 | 11.34 | 11.51 | 30,597 | -0.08(-0.68%) |
Nov 02, 2018 | 11.75 | 11.97 | 11.51 | 11.58 | 21,489 | -0.10(-0.87%) |