Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.00 | 14.02 | 14.00 | 14.02 | 5,121 | +0.06(+0.43%) |
Jan 30, 2019 | 13.90 | 14.00 | 13.90 | 13.96 | 3,332 | +0.07(+0.50%) |
Jan 29, 2019 | 13.89 | 13.90 | 13.89 | 13.89 | 2,357 | +0.08(+0.58%) |
Jan 28, 2019 | 13.78 | 13.83 | 13.78 | 13.81 | 2,339 | -0.05(-0.36%) |
Jan 25, 2019 | 13.82 | 13.86 | 13.82 | 13.86 | 1,272 | +0.16(+1.17%) |
Jan 24, 2019 | 13.60 | 13.70 | 13.60 | 13.70 | 2,374 | +0.10(+0.74%) |
Jan 23, 2019 | 13.66 | 13.66 | 13.58 | 13.60 | 3,575 | -0.04(-0.29%) |
Jan 22, 2019 | 13.73 | 13.73 | 13.59 | 13.64 | 2,010 | -0.18(-1.30%) |
Jan 21, 2019 | 13.86 | 13.86 | 13.82 | 13.82 | 224 | -0.04(-0.29%) |
Jan 18, 2019 | 13.93 | 13.93 | 13.86 | 13.86 | 8,861 | -0.02(-0.14%) |
Jan 17, 2019 | 13.78 | 13.90 | 13.78 | 13.88 | 5,035 | +0.15(+1.09%) |
Jan 16, 2019 | 13.76 | 13.76 | 13.72 | 13.73 | 3,364 | -0.01(-0.07%) |
Jan 15, 2019 | 13.71 | 13.74 | 13.71 | 13.74 | 3,053 | +0.00(+0.00%) |
Jan 14, 2019 | 13.65 | 13.74 | 13.65 | 13.74 | 4,545 | +0.06(+0.44%) |
Jan 11, 2019 | 13.55 | 13.71 | 13.55 | 13.68 | 1,439 | +0.11(+0.81%) |
Jan 10, 2019 | 13.55 | 13.57 | 13.55 | 13.57 | 1,692 | +0.09(+0.67%) |
Jan 09, 2019 | 13.33 | 13.49 | 13.33 | 13.48 | 10,629 | +0.21(+1.58%) |
Jan 08, 2019 | 13.19 | 13.27 | 13.19 | 13.27 | 8,342 | +0.13(+0.99%) |
Jan 07, 2019 | 13.05 | 13.17 | 13.05 | 13.14 | 13,132 | +0.32(+2.50%) |
Jan 04, 2019 | 12.82 | 12.82 | 12.82 | 70 | +0.00(+0.00%) | |
Jan 03, 2019 | 12.85 | 12.85 | 12.76 | 12.82 | 900 | -0.01(-0.08%) |
Jan 02, 2019 | 12.83 | 12.83 | 12.83 | 1 | +0.00(+0.00%) | |
Dec 31, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.13(+1.02%) | |
Dec 28, 2018 | 12.73 | 12.73 | 12.70 | 12.70 | 475 | +0.56(+4.61%) |
Dec 27, 2018 | 12.01 | 12.14 | 12.01 | 12.14 | 1,279 | +0.00(+0.00%) |
Dec 24, 2018 | 12.14 | 12.14 | 12.14 | 0 | -0.39(-3.11%) | |
Dec 21, 2018 | 12.64 | 12.70 | 12.52 | 12.53 | 12,194 | -0.12(-0.95%) |
Dec 20, 2018 | 12.76 | 12.76 | 12.61 | 12.65 | 4,172 | -0.15(-1.17%) |
Dec 19, 2018 | 12.86 | 13.05 | 12.80 | 12.80 | 1,165 | +0.00(+0.00%) |
Dec 18, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 310 | -0.10(-0.78%) |
Dec 17, 2018 | 12.98 | 13.00 | 12.90 | 12.90 | 2,735 | -0.10(-0.77%) |
Dec 14, 2018 | 13.10 | 13.10 | 13.00 | 13.00 | 593 | -0.15(-1.14%) |
Dec 13, 2018 | 13.17 | 13.22 | 13.15 | 13.15 | 5,993 | -0.05(-0.38%) |
Dec 12, 2018 | 13.22 | 13.22 | 13.20 | 13.20 | 2,100 | +0.11(+0.84%) |
Dec 11, 2018 | 13.09 | 13.09 | 13.09 | 13.09 | 2,277 | -0.03(-0.23%) |
Dec 10, 2018 | 13.27 | 13.30 | 13.10 | 13.12 | 4,691 | -0.27(-2.02%) |
Dec 07, 2018 | 13.48 | 13.48 | 13.39 | 13.39 | 1,404 | +0.06(+0.45%) |
Dec 06, 2018 | 13.19 | 13.33 | 13.19 | 13.33 | 2,262 | -0.14(-1.04%) |
Dec 05, 2018 | 13.59 | 13.59 | 13.47 | 13.47 | 1,110 | +0.05(+0.37%) |
Dec 04, 2018 | 13.61 | 13.61 | 13.42 | 13.42 | 1,029 | -0.17(-1.25%) |
Dec 03, 2018 | 13.65 | 13.65 | 13.56 | 13.59 | 3,022 | +0.06(+0.44%) |
Nov 30, 2018 | 13.55 | 13.55 | 13.49 | 13.53 | 1,000 | -0.03(-0.22%) |
Nov 29, 2018 | 13.57 | 13.62 | 13.56 | 13.56 | 2,770 | +0.11(+0.82%) |
Nov 28, 2018 | 13.43 | 13.45 | 13.43 | 13.45 | 1,326 | +0.09(+0.67%) |
Nov 27, 2018 | 13.49 | 13.54 | 13.36 | 13.36 | 3,857 | -0.21(-1.55%) |
Nov 26, 2018 | 13.64 | 13.64 | 13.56 | 13.57 | 2,796 | -0.02(-0.15%) |
Nov 23, 2018 | 13.61 | 13.61 | 13.59 | 13.59 | 834 | -0.07(-0.51%) |
Nov 22, 2018 | 13.66 | 13.66 | 13.66 | 13.66 | 510 | -0.05(-0.36%) |
Nov 21, 2018 | 13.71 | 13.71 | 13.71 | 13.71 | 100 | +0.20(+1.48%) |
Nov 20, 2018 | 13.47 | 13.51 | 13.46 | 13.51 | 2,127 | -0.20(-1.46%) |
Nov 19, 2018 | 13.75 | 13.77 | 13.67 | 13.71 | 2,726 | -0.05(-0.36%) |
Nov 16, 2018 | 13.79 | 13.79 | 13.76 | 13.76 | 636 | -0.01(-0.07%) |
Nov 15, 2018 | 13.76 | 13.77 | 13.76 | 13.77 | 7,155 | -0.09(-0.65%) |
Nov 14, 2018 | 13.75 | 13.86 | 13.75 | 13.86 | 2,459 | +0.09(+0.65%) |
Nov 13, 2018 | 13.88 | 13.88 | 13.77 | 13.77 | 600 | -0.04(-0.29%) |
Nov 12, 2018 | 13.82 | 13.82 | 13.81 | 13.81 | 1,000 | -0.04(-0.29%) |
Nov 09, 2018 | 13.86 | 13.87 | 13.82 | 13.85 | 5,828 | -0.23(-1.63%) |
Nov 07, 2018 | 14.08 | 14.08 | 14.08 | 0 | +0.12(+0.86%) | |
Nov 06, 2018 | 14.00 | 14.03 | 13.96 | 13.96 | 1,651 | +0.00(+0.00%) |
Nov 05, 2018 | 14.00 | 14.00 | 13.96 | 13.96 | 7,253 | +0.15(+1.09%) |
Nov 02, 2018 | 13.90 | 13.95 | 13.80 | 13.81 | 5,350 | +0.00(+0.00%) |