Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.14 | 14.16 | 14.13 | 14.13 | 280,132 | +0.02(+0.16%) |
Jan 30, 2019 | 14.11 | 14.14 | 14.07 | 14.10 | 32,025 | +0.04(+0.27%) |
Jan 29, 2019 | 14.10 | 14.10 | 14.05 | 14.07 | 32,023 | -0.02(-0.16%) |
Jan 28, 2019 | 14.08 | 14.10 | 14.04 | 14.09 | 134,934 | -0.02(-0.11%) |
Jan 25, 2019 | 14.04 | 14.10 | 14.04 | 14.10 | 64,987 | +0.06(+0.46%) |
Jan 24, 2019 | 14.05 | 14.05 | 14.00 | 14.04 | 62,521 | +0.06(+0.46%) |
Jan 23, 2019 | 14.02 | 14.02 | 13.97 | 13.98 | 13,895 | -0.01(-0.05%) |
Jan 22, 2019 | 14.00 | 14.01 | 13.97 | 13.98 | 95,747 | -0.02(-0.11%) |
Jan 18, 2019 | 14.02 | 14.04 | 13.99 | 14.00 | 24,012 | +0.05(+0.38%) |
Jan 17, 2019 | 13.94 | 13.97 | 13.88 | 13.94 | 142,135 | +0.04(+0.27%) |
Jan 16, 2019 | 13.94 | 13.95 | 13.91 | 13.91 | 57,645 | +0.01(+0.05%) |
Jan 15, 2019 | 13.93 | 13.93 | 13.85 | 13.90 | 76,032 | -0.01(-0.05%) |
Jan 14, 2019 | 13.85 | 13.91 | 13.85 | 13.91 | 47,050 | +0.01(+0.08%) |
Jan 11, 2019 | 13.93 | 13.93 | 13.86 | 13.90 | 211,073 | +0.05(+0.36%) |
Jan 10, 2019 | 13.85 | 13.87 | 13.79 | 13.85 | 41,656 | +0.03(+0.22%) |
Jan 09, 2019 | 13.86 | 13.86 | 13.82 | 13.82 | 123,657 | +0.05(+0.36%) |
Jan 08, 2019 | 13.85 | 13.85 | 13.74 | 13.77 | 269,953 | +0.03(+0.19%) |
Jan 07, 2019 | 13.76 | 13.77 | 13.72 | 13.74 | 135,076 | +0.00(+0.00%) |
Jan 04, 2019 | 13.59 | 13.75 | 13.59 | 13.74 | 147,790 | +0.08(+0.61%) |
Jan 03, 2019 | 13.70 | 13.70 | 13.66 | 13.66 | 21,090 | -0.04(-0.28%) |
Jan 02, 2019 | 13.70 | 13.72 | 13.69 | 13.70 | 108,676 | -0.05(-0.38%) |
Dec 31, 2018 | 13.73 | 13.79 | 13.63 | 13.75 | 226,064 | -0.01(-0.06%) |
Dec 28, 2018 | 13.61 | 13.76 | 13.61 | 13.76 | 311,236 | +0.12(+0.88%) |
Dec 27, 2018 | 13.62 | 13.74 | 13.61 | 13.64 | 255,386 | -0.08(-0.55%) |
Dec 26, 2018 | 13.78 | 13.83 | 13.64 | 13.71 | 78,851 | -0.08(-0.60%) |
Dec 24, 2018 | 14.92 | 14.92 | 13.58 | 13.79 | 132,136 | +0.13(+0.94%) |
Dec 21, 2018 | 13.70 | 13.70 | 13.55 | 13.67 | 140,361 | +0.06(+0.42%) |
Dec 20, 2018 | 13.69 | 13.69 | 13.59 | 13.61 | 62,850 | -0.07(-0.49%) |
Dec 19, 2018 | 13.63 | 13.76 | 13.63 | 13.68 | 124,120 | -0.04(-0.31%) |
Dec 18, 2018 | 13.82 | 13.82 | 13.68 | 13.72 | 152,472 | -0.00(-0.03%) |
Dec 17, 2018 | 13.79 | 13.79 | 13.67 | 13.72 | 23,364 | -0.05(-0.38%) |
Dec 14, 2018 | 13.69 | 13.79 | 13.69 | 13.78 | 24,951 | +0.03(+0.22%) |
Dec 13, 2018 | 13.78 | 13.78 | 13.67 | 13.75 | 38,172 | +0.01(+0.08%) |
Dec 12, 2018 | 13.65 | 13.88 | 13.63 | 13.73 | 714,227 | +0.06(+0.47%) |
Dec 11, 2018 | 13.63 | 13.74 | 13.63 | 13.67 | 100,719 | +0.00(+0.00%) |
Dec 10, 2018 | 13.75 | 13.76 | 13.66 | 13.67 | 55,913 | -0.10(-0.73%) |
Dec 07, 2018 | 13.73 | 13.78 | 13.70 | 13.77 | 13,876 | +0.07(+0.51%) |
Dec 06, 2018 | 13.79 | 13.79 | 13.69 | 13.70 | 25,132 | -0.09(-0.65%) |
Dec 04, 2018 | 13.83 | 13.83 | 13.74 | 13.79 | 18,413 | -0.05(-0.38%) |
Dec 03, 2018 | 13.74 | 13.85 | 13.74 | 13.84 | 51,235 | +0.12(+0.87%) |
Nov 30, 2018 | 13.84 | 13.84 | 13.46 | 13.72 | 184,265 | -0.12(-0.87%) |
Nov 29, 2018 | 13.87 | 13.87 | 13.76 | 13.84 | 24,573 | +0.00(+0.00%) |
Nov 28, 2018 | 13.89 | 13.89 | 13.75 | 13.84 | 170,541 | -0.05(-0.38%) |
Nov 27, 2018 | 13.81 | 13.89 | 13.79 | 13.89 | 45,003 | +0.01(+0.10%) |
Nov 26, 2018 | 13.87 | 13.90 | 13.87 | 13.88 | 4,319 | -0.04(-0.26%) |
Nov 23, 2018 | 13.84 | 13.93 | 13.84 | 13.92 | 6,137 | +0.04(+0.32%) |
Nov 21, 2018 | 13.87 | 13.87 | 13.87 | 0 | +0.03(+0.25%) | |
Nov 20, 2018 | 13.80 | 13.85 | 13.75 | 13.84 | 29,268 | -0.07(-0.48%) |
Nov 19, 2018 | 13.92 | 13.92 | 13.82 | 13.91 | 34,512 | -0.05(-0.37%) |
Nov 16, 2018 | 13.97 | 13.97 | 13.88 | 13.96 | 38,606 | -0.02(-0.16%) |
Nov 15, 2018 | 13.90 | 13.99 | 13.88 | 13.98 | 115,800 | -0.03(-0.23%) |
Nov 14, 2018 | 14.06 | 14.06 | 13.99 | 14.01 | 34,104 | -0.01(-0.09%) |
Nov 13, 2018 | 14.08 | 14.08 | 13.98 | 14.02 | 41,488 | -0.04(-0.30%) |
Nov 12, 2018 | 14.10 | 14.11 | 14.07 | 14.07 | 32,142 | -0.01(-0.09%) |
Nov 09, 2018 | 14.10 | 14.11 | 14.07 | 14.08 | 34,718 | -0.02(-0.13%) |
Nov 08, 2018 | 14.11 | 14.11 | 14.04 | 14.10 | 12,522 | -0.00(-0.03%) |
Nov 07, 2018 | 14.11 | 14.11 | 14.03 | 14.10 | 34,041 | +0.11(+0.77%) |
Nov 06, 2018 | 14.08 | 14.09 | 13.99 | 13.99 | 15,509 | -0.08(-0.58%) |
Nov 05, 2018 | 14.09 | 14.09 | 13.99 | 14.08 | 46,853 | +0.09(+0.64%) |
Nov 02, 2018 | 14.08 | 14.08 | 13.99 | 13.99 | 7,238 | -0.04(-0.32%) |