Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.30 | 14.49 | 14.30 | 14.49 | 110,901 | +0.22(+1.57%) |
Jan 30, 2019 | 14.17 | 14.30 | 14.15 | 14.27 | 264,257 | +0.11(+0.75%) |
Jan 29, 2019 | 14.19 | 14.22 | 14.14 | 14.16 | 103,359 | +0.05(+0.38%) |
Jan 28, 2019 | 14.14 | 14.14 | 14.04 | 14.11 | 478,478 | -0.15(-1.08%) |
Jan 25, 2019 | 14.19 | 14.27 | 14.19 | 14.26 | 194,103 | +0.25(+1.79%) |
Jan 24, 2019 | 13.91 | 14.02 | 13.91 | 14.01 | 50,673 | +0.14(+1.00%) |
Jan 23, 2019 | 13.85 | 13.91 | 13.85 | 13.87 | 66,840 | +0.10(+0.70%) |
Jan 22, 2019 | 13.83 | 13.85 | 13.71 | 13.78 | 85,651 | -0.27(-1.90%) |
Jan 18, 2019 | 14.04 | 14.11 | 14.02 | 14.04 | 360,236 | +0.10(+0.69%) |
Jan 17, 2019 | 13.79 | 13.98 | 13.79 | 13.95 | 383,951 | +0.00(+0.00%) |
Jan 16, 2019 | 13.89 | 13.97 | 13.89 | 13.95 | 148,250 | +0.13(+0.92%) |
Jan 15, 2019 | 13.76 | 13.83 | 13.76 | 13.82 | 95,030 | +0.26(+1.93%) |
Jan 14, 2019 | 13.53 | 13.61 | 13.53 | 13.56 | 147,171 | -0.14(-1.01%) |
Jan 11, 2019 | 13.65 | 13.71 | 13.63 | 13.70 | 55,753 | +0.07(+0.51%) |
Jan 10, 2019 | 13.59 | 13.65 | 13.56 | 13.63 | 115,932 | -0.01(-0.08%) |
Jan 09, 2019 | 13.47 | 13.67 | 13.47 | 13.64 | 746,572 | +0.29(+2.15%) |
Jan 08, 2019 | 13.41 | 13.41 | 13.34 | 13.35 | 133,772 | -0.04(-0.28%) |
Jan 07, 2019 | 13.30 | 13.41 | 13.28 | 13.39 | 128,528 | -0.03(-0.20%) |
Jan 04, 2019 | 13.20 | 13.43 | 13.20 | 13.41 | 191,475 | +0.52(+4.05%) |
Jan 03, 2019 | 12.91 | 12.93 | 12.87 | 12.89 | 704,921 | -0.09(-0.70%) |
Jan 02, 2019 | 12.85 | 12.98 | 12.85 | 12.98 | 109,238 | -0.05(-0.37%) |
Dec 31, 2018 | 13.07 | 13.12 | 12.99 | 13.03 | 203,302 | -0.03(-0.20%) |
Dec 28, 2018 | 13.07 | 13.12 | 13.02 | 13.06 | 220,196 | +0.12(+0.91%) |
Dec 27, 2018 | 12.82 | 12.96 | 12.77 | 12.94 | 216,560 | -0.13(-0.98%) |
Dec 26, 2018 | 12.91 | 13.07 | 12.88 | 13.07 | 214,503 | +0.14(+1.08%) |
Dec 24, 2018 | 12.89 | 13.05 | 12.86 | 12.93 | 139,129 | +0.07(+0.52%) |
Dec 21, 2018 | 12.97 | 13.02 | 12.86 | 12.86 | 255,071 | -0.30(-2.30%) |
Dec 20, 2018 | 13.23 | 13.24 | 13.11 | 13.16 | 166,704 | -0.07(-0.54%) |
Dec 19, 2018 | 13.37 | 13.43 | 13.16 | 13.24 | 2,694,014 | -0.25(-1.86%) |
Dec 18, 2018 | 13.43 | 13.53 | 13.43 | 13.49 | 191,359 | +0.10(+0.77%) |
Dec 17, 2018 | 13.45 | 13.51 | 13.36 | 13.38 | 323,476 | -0.22(-1.58%) |
Dec 14, 2018 | 13.57 | 13.64 | 13.56 | 13.60 | 234,611 | -0.18(-1.30%) |
Dec 13, 2018 | 13.77 | 13.81 | 13.75 | 13.78 | 121,021 | +0.13(+0.94%) |
Dec 12, 2018 | 13.68 | 13.73 | 13.64 | 13.65 | 225,635 | +0.09(+0.64%) |
Dec 11, 2018 | 13.57 | 13.61 | 13.49 | 13.56 | 213,525 | +0.12(+0.88%) |
Dec 10, 2018 | 13.39 | 13.46 | 13.30 | 13.45 | 292,437 | -0.07(-0.53%) |
Dec 07, 2018 | 13.65 | 13.67 | 13.46 | 13.52 | 115,941 | -0.16(-1.20%) |
Dec 06, 2018 | 13.51 | 13.68 | 13.50 | 13.68 | 108,117 | -0.21(-1.51%) |
Dec 04, 2018 | 14.05 | 14.09 | 13.84 | 13.89 | 179,855 | -0.12(-0.88%) |
Dec 03, 2018 | 14.03 | 14.06 | 13.97 | 14.02 | 364,724 | +0.53(+3.96%) |
Nov 30, 2018 | 13.42 | 13.54 | 13.37 | 13.48 | 277,285 | +0.13(+0.96%) |
Nov 29, 2018 | 13.32 | 13.43 | 13.28 | 13.35 | 104,021 | -0.18(-1.36%) |
Nov 28, 2018 | 13.35 | 13.57 | 13.35 | 13.54 | 89,136 | +0.28(+2.09%) |
Nov 27, 2018 | 13.25 | 13.28 | 13.15 | 13.26 | 78,142 | -0.08(-0.62%) |
Nov 26, 2018 | 13.30 | 13.36 | 13.29 | 13.34 | 246,848 | +0.03(+0.23%) |
Nov 23, 2018 | 13.32 | 13.37 | 13.23 | 13.31 | 521,054 | -0.37(-2.70%) |
Nov 21, 2018 | 13.68 | 13.68 | 13.68 | 0 | +0.25(+1.87%) | |
Nov 20, 2018 | 13.55 | 13.55 | 13.39 | 13.43 | 292,718 | -0.36(-2.60%) |
Nov 19, 2018 | 13.87 | 13.91 | 13.76 | 13.79 | 103,273 | -0.12(-0.85%) |
Nov 16, 2018 | 13.76 | 13.94 | 13.75 | 13.91 | 56,704 | +0.08(+0.56%) |
Nov 15, 2018 | 13.66 | 13.90 | 13.64 | 13.83 | 116,140 | +0.32(+2.39%) |
Nov 14, 2018 | 13.63 | 13.63 | 13.45 | 13.51 | 85,143 | -0.17(-1.27%) |
Nov 13, 2018 | 13.60 | 13.79 | 13.60 | 13.68 | 127,890 | +0.32(+2.42%) |
Nov 12, 2018 | 13.38 | 13.44 | 13.30 | 13.36 | 110,072 | +0.07(+0.54%) |
Nov 09, 2018 | 13.34 | 13.34 | 13.22 | 13.29 | 187,455 | -0.22(-1.63%) |
Nov 08, 2018 | 13.65 | 13.65 | 13.48 | 13.51 | 60,059 | -0.34(-2.45%) |
Nov 07, 2018 | 13.84 | 13.86 | 13.74 | 13.85 | 86,685 | +0.10(+0.76%) |
Nov 06, 2018 | 13.77 | 13.79 | 13.71 | 13.74 | 88,339 | -0.07(-0.49%) |
Nov 05, 2018 | 13.83 | 13.88 | 13.79 | 13.81 | 254,254 | -0.10(-0.70%) |
Nov 02, 2018 | 14.07 | 14.11 | 13.79 | 13.91 | 299,889 | -0.04(-0.29%) |