Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.80 | 15.80 | 15.60 | 15.80 | 1,007 | +0.00(+0.00%) |
Jan 30, 2019 | 15.40 | 15.80 | 15.27 | 15.80 | 1,736 | +0.43(+2.80%) |
Jan 29, 2019 | 14.86 | 15.52 | 14.64 | 15.37 | 2,995 | +0.41(+2.74%) |
Jan 28, 2019 | 15.20 | 15.52 | 14.00 | 14.96 | 3,082 | -0.04(-0.27%) |
Jan 25, 2019 | 14.40 | 15.00 | 14.20 | 15.00 | 2,430 | +0.58(+4.02%) |
Jan 24, 2019 | 14.47 | 14.60 | 14.00 | 14.42 | 1,065 | -0.18(-1.23%) |
Jan 23, 2019 | 14.40 | 14.60 | 13.40 | 14.60 | 935 | -0.40(-2.67%) |
Jan 22, 2019 | 15.44 | 15.80 | 14.44 | 15.00 | 2,162 | -0.40(-2.60%) |
Jan 18, 2019 | 15.00 | 16.00 | 15.00 | 15.40 | 2,270 | +0.20(+1.32%) |
Jan 17, 2019 | 16.20 | 17.00 | 15.00 | 15.20 | 7,973 | -0.80(-4.99%) |
Jan 16, 2019 | 14.20 | 16.82 | 14.00 | 16.00 | 14,561 | +1.67(+11.67%) |
Jan 15, 2019 | 13.51 | 15.40 | 13.51 | 14.33 | 17,371 | +0.88(+6.58%) |
Jan 14, 2019 | 13.80 | 14.00 | 13.44 | 13.44 | 1,199 | -0.06(-0.43%) |
Jan 11, 2019 | 13.44 | 14.00 | 13.44 | 13.50 | 1,555 | -0.30(-2.20%) |
Jan 10, 2019 | 14.50 | 14.50 | 13.00 | 13.80 | 4,117 | -0.70(-4.80%) |
Jan 09, 2019 | 14.80 | 14.80 | 14.20 | 14.50 | 2,406 | -0.10(-0.68%) |
Jan 08, 2019 | 14.40 | 14.80 | 14.20 | 14.60 | 8,536 | +0.48(+3.40%) |
Jan 07, 2019 | 14.20 | 14.78 | 14.00 | 14.12 | 4,135 | -0.08(-0.56%) |
Jan 04, 2019 | 14.00 | 14.20 | 13.40 | 14.20 | 2,740 | +0.20(+1.43%) |
Jan 03, 2019 | 13.60 | 14.60 | 12.40 | 14.00 | 7,582 | +0.14(+1.01%) |
Jan 02, 2019 | 12.02 | 14.00 | 12.02 | 13.86 | 13,675 | +1.76(+14.55%) |
Dec 31, 2018 | 12.00 | 12.60 | 11.80 | 12.10 | 12,035 | -0.10(-0.82%) |
Dec 28, 2018 | 11.40 | 12.40 | 11.40 | 12.20 | 10,180 | +0.60(+5.17%) |
Dec 27, 2018 | 11.20 | 12.36 | 10.76 | 11.60 | 13,102 | +0.40(+3.57%) |
Dec 26, 2018 | 11.40 | 12.56 | 11.11 | 11.20 | 8,102 | -0.20(-1.75%) |
Dec 24, 2018 | 12.40 | 13.00 | 10.20 | 11.40 | 9,305 | -0.60(-5.00%) |
Dec 21, 2018 | 12.00 | 13.76 | 11.90 | 12.00 | 6,865 | -0.60(-4.76%) |
Dec 20, 2018 | 13.88 | 14.57 | 12.00 | 12.60 | 4,832 | -1.29(-9.31%) |
Dec 19, 2018 | 14.70 | 15.38 | 13.63 | 13.89 | 3,932 | -1.51(-9.78%) |
Dec 18, 2018 | 15.40 | 16.20 | 14.00 | 15.40 | 2,974 | +0.06(+0.38%) |
Dec 17, 2018 | 16.02 | 16.25 | 15.00 | 15.34 | 2,282 | -1.46(-8.68%) |
Dec 14, 2018 | 16.50 | 16.80 | 15.60 | 16.80 | 940 | +0.55(+3.41%) |
Dec 13, 2018 | 17.35 | 17.35 | 15.90 | 16.25 | 2,038 | -0.59(-3.48%) |
Dec 12, 2018 | 16.72 | 17.20 | 15.60 | 16.83 | 1,360 | +0.83(+5.20%) |
Dec 11, 2018 | 17.20 | 17.80 | 16.00 | 16.00 | 8,721 | -0.80(-4.76%) |
Dec 10, 2018 | 16.73 | 18.20 | 16.60 | 16.80 | 5,830 | -0.20(-1.18%) |
Dec 07, 2018 | 18.20 | 18.20 | 16.80 | 17.00 | 5,300 | +0.00(+0.00%) |
Dec 06, 2018 | 18.58 | 18.58 | 17.00 | 17.00 | 5,215 | -1.20(-6.59%) |
Dec 04, 2018 | 18.30 | 20.40 | 18.20 | 18.20 | 17,435 | +0.12(+0.66%) |
Dec 03, 2018 | 17.62 | 18.30 | 17.42 | 18.08 | 1,995 | +0.38(+2.15%) |
Nov 30, 2018 | 17.60 | 18.00 | 17.58 | 17.70 | 3,150 | -0.10(-0.56%) |
Nov 29, 2018 | 17.42 | 18.00 | 17.42 | 17.80 | 1,533 | +0.20(+1.14%) |
Nov 28, 2018 | 17.80 | 17.80 | 17.20 | 17.60 | 3,507 | -0.20(-1.12%) |
Nov 27, 2018 | 18.00 | 18.76 | 17.70 | 17.80 | 3,788 | +0.50(+2.89%) |
Nov 26, 2018 | 17.87 | 18.76 | 17.21 | 17.30 | 7,208 | +0.10(+0.58%) |
Nov 23, 2018 | 18.60 | 18.60 | 17.20 | 17.20 | 5,615 | -1.80(-9.47%) |
Nov 21, 2018 | 19.00 | 19.00 | 19.00 | 0 | -1.04(-5.19%) | |
Nov 20, 2018 | 20.60 | 21.40 | 20.00 | 20.04 | 1,322 | -1.36(-6.36%) |
Nov 19, 2018 | 22.00 | 24.00 | 21.20 | 21.40 | 1,772 | -0.60(-2.73%) |
Nov 16, 2018 | 21.20 | 22.20 | 21.00 | 22.00 | 1,740 | +1.00(+4.76%) |
Nov 15, 2018 | 21.60 | 22.38 | 21.00 | 21.00 | 2,457 | -1.20(-5.41%) |
Nov 14, 2018 | 22.40 | 24.00 | 22.00 | 22.20 | 4,642 | -1.80(-7.50%) |
Nov 13, 2018 | 24.00 | 24.80 | 21.60 | 24.00 | 4,691 | -0.10(-0.41%) |
Nov 12, 2018 | 25.20 | 25.80 | 24.00 | 24.10 | 3,204 | -0.90(-3.60%) |
Nov 09, 2018 | 25.20 | 25.80 | 24.60 | 25.00 | 1,900 | +0.00(+0.00%) |
Nov 08, 2018 | 25.00 | 26.00 | 24.40 | 25.00 | 2,561 | +0.00(+0.00%) |
Nov 07, 2018 | 25.20 | 25.60 | 24.85 | 25.00 | 3,253 | -0.40(-1.57%) |
Nov 06, 2018 | 25.60 | 25.60 | 25.20 | 25.40 | 986 | -0.20(-0.78%) |
Nov 05, 2018 | 26.20 | 26.20 | 25.60 | 25.60 | 1,454 | -0.40(-1.54%) |
Nov 02, 2018 | 26.60 | 27.20 | 26.00 | 26.00 | 545 | -0.80(-2.99%) |