Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.66 | 13.79 | 13.32 | 13.58 | 16,511 | +0.00(+0.00%) |
Jan 30, 2019 | 13.66 | 13.75 | 13.37 | 13.58 | 12,691 | -0.04(-0.31%) |
Jan 29, 2019 | 14.55 | 14.72 | 13.37 | 13.62 | 41,455 | -0.93(-6.38%) |
Jan 28, 2019 | 14.34 | 14.59 | 14.00 | 14.55 | 31,034 | +0.17(+1.17%) |
Jan 25, 2019 | 14.38 | 14.67 | 14.29 | 14.38 | 10,174 | +0.00(+0.00%) |
Jan 24, 2019 | 13.87 | 14.40 | 13.41 | 14.38 | 39,234 | +0.46(+3.33%) |
Jan 23, 2019 | 13.75 | 13.91 | 13.24 | 13.91 | 28,346 | +0.00(+0.00%) |
Jan 22, 2019 | 13.96 | 14.34 | 13.70 | 13.91 | 37,522 | -0.38(-2.65%) |
Jan 18, 2019 | 13.66 | 14.34 | 13.54 | 14.29 | 36,759 | +0.76(+5.61%) |
Jan 17, 2019 | 13.54 | 13.70 | 13.16 | 13.54 | 27,187 | -0.13(-0.93%) |
Jan 16, 2019 | 13.03 | 13.91 | 12.99 | 13.66 | 49,380 | +0.67(+5.20%) |
Jan 15, 2019 | 12.99 | 13.11 | 12.95 | 12.99 | 8,332 | +0.00(+0.00%) |
Jan 14, 2019 | 12.99 | 13.11 | 12.95 | 12.99 | 14,817 | -0.04(-0.32%) |
Jan 11, 2019 | 13.07 | 13.16 | 12.90 | 13.03 | 20,846 | -0.08(-0.64%) |
Jan 10, 2019 | 13.24 | 13.32 | 13.03 | 13.11 | 22,929 | -0.21(-1.58%) |
Jan 09, 2019 | 13.28 | 13.41 | 13.16 | 13.32 | 24,257 | +0.13(+0.96%) |
Jan 08, 2019 | 13.28 | 13.49 | 13.07 | 13.20 | 23,148 | +0.13(+0.97%) |
Jan 07, 2019 | 12.31 | 13.20 | 12.31 | 13.07 | 44,464 | +0.72(+5.80%) |
Jan 04, 2019 | 11.85 | 12.44 | 11.85 | 12.35 | 28,624 | +0.59(+5.02%) |
Jan 03, 2019 | 11.60 | 11.89 | 11.43 | 11.76 | 20,621 | +0.04(+0.36%) |
Jan 02, 2019 | 11.09 | 11.81 | 10.88 | 11.72 | 23,900 | +0.51(+4.51%) |
Dec 31, 2018 | 11.43 | 11.76 | 11.09 | 11.22 | 98,539 | -0.13(-1.12%) |
Dec 28, 2018 | 11.09 | 11.34 | 10.79 | 11.34 | 119,408 | +0.25(+2.28%) |
Dec 27, 2018 | 11.30 | 11.38 | 11.01 | 11.09 | 56,535 | -0.46(-4.01%) |
Dec 26, 2018 | 11.72 | 11.76 | 11.26 | 11.55 | 59,341 | +0.04(+0.37%) |
Dec 24, 2018 | 11.60 | 11.76 | 11.30 | 11.51 | 33,510 | -0.04(-0.37%) |
Dec 21, 2018 | 12.19 | 12.44 | 11.43 | 11.55 | 93,582 | -0.63(-5.19%) |
Dec 20, 2018 | 12.65 | 12.86 | 11.93 | 12.19 | 67,912 | -0.42(-3.34%) |
Dec 19, 2018 | 12.90 | 13.28 | 12.31 | 12.61 | 81,786 | +0.08(+0.67%) |
Dec 18, 2018 | 13.37 | 13.38 | 12.44 | 12.52 | 106,250 | -0.84(-6.31%) |
Dec 17, 2018 | 13.70 | 13.70 | 12.76 | 13.37 | 64,828 | -0.25(-1.86%) |
Dec 14, 2018 | 13.32 | 13.70 | 13.30 | 13.62 | 36,261 | +0.00(+0.00%) |
Dec 13, 2018 | 13.83 | 13.83 | 13.41 | 13.62 | 23,145 | -0.04(-0.31%) |
Dec 12, 2018 | 13.83 | 14.04 | 13.56 | 13.66 | 31,855 | -0.25(-1.82%) |
Dec 11, 2018 | 13.91 | 14.04 | 13.58 | 13.91 | 20,949 | +0.21(+1.54%) |
Dec 10, 2018 | 13.70 | 14.13 | 13.59 | 13.70 | 39,431 | -0.17(-1.22%) |
Dec 07, 2018 | 14.08 | 14.34 | 13.62 | 13.87 | 44,656 | +0.00(+0.00%) |
Dec 06, 2018 | 13.91 | 14.27 | 13.49 | 13.87 | 95,091 | -0.30(-2.08%) |
Dec 04, 2018 | 14.93 | 14.97 | 14.13 | 14.17 | 44,040 | -0.46(-3.17%) |
Dec 03, 2018 | 14.13 | 14.97 | 13.96 | 14.63 | 59,454 | +0.42(+2.97%) |
Nov 30, 2018 | 14.29 | 14.42 | 13.91 | 14.21 | 53,787 | -0.04(-0.30%) |
Nov 29, 2018 | 14.29 | 14.38 | 14.01 | 14.25 | 29,218 | +0.25(+1.81%) |
Nov 28, 2018 | 14.12 | 14.29 | 13.71 | 14.00 | 21,010 | +0.00(+0.00%) |
Nov 27, 2018 | 13.29 | 14.16 | 13.21 | 14.00 | 85,533 | +0.66(+4.98%) |
Nov 26, 2018 | 13.67 | 13.67 | 13.29 | 13.33 | 45,894 | -0.25(-1.83%) |
Nov 23, 2018 | 13.38 | 13.75 | 13.38 | 13.58 | 9,990 | +0.21(+1.55%) |
Nov 21, 2018 | 13.38 | 13.38 | 13.38 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 14.00 | 14.29 | 13.29 | 13.42 | 43,977 | -0.83(-5.83%) |
Nov 19, 2018 | 14.04 | 14.33 | 13.79 | 14.25 | 64,333 | +0.08(+0.59%) |
Nov 16, 2018 | 13.83 | 14.25 | 13.71 | 14.17 | 19,787 | +0.25(+1.79%) |
Nov 15, 2018 | 13.58 | 14.04 | 13.48 | 13.92 | 39,147 | +0.37(+2.76%) |
Nov 14, 2018 | 13.96 | 14.17 | 13.21 | 13.54 | 29,116 | -0.42(-2.98%) |
Nov 13, 2018 | 13.92 | 14.29 | 13.71 | 13.96 | 43,268 | +0.12(+0.90%) |
Nov 12, 2018 | 14.83 | 14.91 | 13.79 | 13.83 | 40,967 | -0.96(-6.46%) |
Nov 09, 2018 | 14.79 | 15.02 | 14.75 | 14.79 | 14,901 | +0.04(+0.28%) |
Nov 08, 2018 | 14.95 | 14.95 | 14.62 | 14.75 | 16,653 | -0.29(-1.93%) |
Nov 07, 2018 | 15.29 | 15.49 | 14.95 | 15.04 | 43,150 | -0.17(-1.09%) |
Nov 06, 2018 | 14.79 | 15.29 | 14.62 | 15.20 | 27,531 | +0.37(+2.52%) |
Nov 05, 2018 | 14.91 | 14.91 | 14.54 | 14.83 | 25,162 | -0.08(-0.56%) |
Nov 02, 2018 | 14.50 | 15.04 | 14.29 | 14.91 | 43,162 | +0.46(+3.16%) |