Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.97 | 14.00 | 13.83 | 14.00 | 7,025 | +0.12(+0.86%) |
Jan 30, 2019 | 13.82 | 14.00 | 13.81 | 13.88 | 3,003 | +0.08(+0.58%) |
Jan 29, 2019 | 13.86 | 14.04 | 13.80 | 13.80 | 62,440 | -0.16(-1.15%) |
Jan 28, 2019 | 13.85 | 13.96 | 13.85 | 13.96 | 5,642 | +0.02(+0.17%) |
Jan 25, 2019 | 13.96 | 14.08 | 13.93 | 13.94 | 64,750 | -0.11(-0.80%) |
Jan 24, 2019 | 14.22 | 14.22 | 13.90 | 14.05 | 3,890 | -0.26(-1.79%) |
Jan 23, 2019 | 14.18 | 14.30 | 14.18 | 14.30 | 1,330 | +0.18(+1.30%) |
Jan 22, 2019 | 13.97 | 14.66 | 13.97 | 14.12 | 6,725 | +0.04(+0.28%) |
Jan 18, 2019 | 14.10 | 14.78 | 13.95 | 14.08 | 14,125 | +0.02(+0.17%) |
Jan 17, 2019 | 14.36 | 14.47 | 14.06 | 14.06 | 11,516 | -0.41(-2.82%) |
Jan 16, 2019 | 14.09 | 14.46 | 14.08 | 14.46 | 1,896 | +0.42(+2.96%) |
Jan 15, 2019 | 14.14 | 14.38 | 14.00 | 14.05 | 3,778 | -0.09(-0.62%) |
Jan 14, 2019 | 13.94 | 14.39 | 13.94 | 14.14 | 3,261 | +0.08(+0.57%) |
Jan 11, 2019 | 13.97 | 14.24 | 13.87 | 14.06 | 1,875 | +0.04(+0.29%) |
Jan 10, 2019 | 14.51 | 14.51 | 14.02 | 14.02 | 2,777 | -0.10(-0.68%) |
Jan 09, 2019 | 14.24 | 14.55 | 13.86 | 14.11 | 5,196 | -0.11(-0.79%) |
Jan 08, 2019 | 14.48 | 14.48 | 13.73 | 14.22 | 2,876 | -0.06(-0.39%) |
Jan 07, 2019 | 14.58 | 14.58 | 14.28 | 14.28 | 8,148 | -0.31(-2.14%) |
Jan 04, 2019 | 14.26 | 14.60 | 14.17 | 14.59 | 20,750 | +0.42(+2.99%) |
Jan 03, 2019 | 14.12 | 14.17 | 13.42 | 14.17 | 9,822 | +0.03(+0.23%) |
Jan 02, 2019 | 14.14 | 14.20 | 13.57 | 14.14 | 24,736 | +0.05(+0.34%) |
Dec 31, 2018 | 13.47 | 14.36 | 13.04 | 14.09 | 25,875 | +0.74(+5.51%) |
Dec 28, 2018 | 13.03 | 13.36 | 13.03 | 13.35 | 7,125 | +0.27(+2.08%) |
Dec 27, 2018 | 13.20 | 13.20 | 12.84 | 13.08 | 23,620 | -0.21(-1.57%) |
Dec 26, 2018 | 13.35 | 13.77 | 12.84 | 13.29 | 17,608 | +0.01(+0.06%) |
Dec 24, 2018 | 13.98 | 13.98 | 13.10 | 13.28 | 5,875 | -0.73(-5.20%) |
Dec 21, 2018 | 12.87 | 14.71 | 12.87 | 14.01 | 243,375 | +1.25(+9.78%) |
Dec 20, 2018 | 13.04 | 13.60 | 12.72 | 12.76 | 125,823 | +0.04(+0.31%) |
Dec 19, 2018 | 14.66 | 14.75 | 12.42 | 12.72 | 74,011 | -1.81(-12.44%) |
Dec 18, 2018 | 15.20 | 15.78 | 14.48 | 14.53 | 71,740 | -0.61(-4.02%) |
Dec 17, 2018 | 15.66 | 15.92 | 14.63 | 15.14 | 52,241 | -0.74(-4.69%) |
Dec 14, 2018 | 16.19 | 16.19 | 15.52 | 15.88 | 44,875 | -0.22(-1.39%) |
Dec 13, 2018 | 15.99 | 16.21 | 15.44 | 16.10 | 54,553 | +0.23(+1.46%) |
Dec 12, 2018 | 15.61 | 16.24 | 15.46 | 15.87 | 47,268 | -0.21(-1.29%) |
Dec 11, 2018 | 16.26 | 16.28 | 15.20 | 16.08 | 67,695 | +0.03(+0.20%) |
Dec 10, 2018 | 16.00 | 16.30 | 15.08 | 16.05 | 59,268 | +0.05(+0.30%) |
Dec 07, 2018 | 16.00 | 16.21 | 15.28 | 16.00 | 34,250 | +0.00(+0.00%) |
Dec 06, 2018 | 16.00 | 16.33 | 15.54 | 16.00 | 24,917 | +0.00(+0.00%) |
Dec 04, 2018 | 16.00 | 16.27 | 15.63 | 16.00 | 59,250 | -0.07(-0.45%) |
Dec 03, 2018 | 16.00 | 16.36 | 15.76 | 16.07 | 41,432 | -0.13(-0.79%) |
Nov 30, 2018 | 15.39 | 16.20 | 15.39 | 16.20 | 30,000 | +0.10(+0.60%) |
Nov 29, 2018 | 15.88 | 16.10 | 15.34 | 16.10 | 8,328 | +0.18(+1.16%) |
Nov 28, 2018 | 15.95 | 16.00 | 15.02 | 15.92 | 45,192 | +0.02(+0.10%) |
Nov 27, 2018 | 15.45 | 16.03 | 15.21 | 15.90 | 18,780 | +0.49(+3.17%) |
Nov 26, 2018 | 16.16 | 16.39 | 15.42 | 15.42 | 12,921 | -0.74(-4.60%) |
Nov 23, 2018 | 16.16 | 16.16 | 16.16 | 16.16 | 250 | +0.16(+1.00%) |
Nov 21, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.36(+2.30%) | |
Nov 20, 2018 | 16.20 | 16.20 | 15.64 | 15.64 | 7,738 | -0.72(-4.40%) |
Nov 19, 2018 | 16.20 | 16.39 | 15.56 | 16.36 | 13,815 | +0.12(+0.74%) |
Nov 16, 2018 | 16.34 | 16.34 | 16.16 | 16.24 | 16,625 | +0.04(+0.25%) |
Nov 15, 2018 | 16.35 | 16.36 | 14.82 | 16.20 | 8,860 | -0.21(-1.27%) |
Nov 14, 2018 | 15.96 | 16.41 | 15.60 | 16.41 | 140,853 | +0.51(+3.22%) |
Nov 13, 2018 | 15.21 | 15.94 | 14.88 | 15.90 | 52,395 | +0.54(+3.49%) |
Nov 12, 2018 | 15.12 | 15.36 | 14.72 | 15.36 | 17,088 | +0.22(+1.43%) |
Nov 09, 2018 | 15.15 | 15.15 | 14.73 | 15.14 | 34,250 | +0.08(+0.53%) |
Nov 08, 2018 | 14.75 | 15.06 | 14.75 | 15.06 | 12,312 | +0.50(+3.46%) |
Nov 07, 2018 | 14.75 | 14.75 | 14.56 | 635 | -0.19(-1.30%) | |
Nov 06, 2018 | 14.91 | 14.91 | 14.40 | 14.75 | 5,088 | +0.23(+1.60%) |
Nov 05, 2018 | 14.78 | 14.98 | 14.52 | 14.52 | 1,511 | -0.26(-1.79%) |
Nov 02, 2018 | 14.10 | 14.78 | 14.10 | 14.78 | 1,125 | +0.78(+5.60%) |