Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.00 | 17.00 | 13.75 | 16.25 | 61,964 | +2.50(+18.18%) |
Jan 30, 2019 | 13.75 | 14.00 | 13.38 | 13.75 | 8,363 | +0.00(+0.00%) |
Jan 29, 2019 | 14.25 | 14.25 | 13.50 | 13.75 | 9,311 | -0.43(-3.02%) |
Jan 28, 2019 | 14.50 | 14.50 | 13.50 | 14.18 | 19,477 | +0.05(+0.37%) |
Jan 25, 2019 | 14.00 | 14.62 | 14.00 | 14.12 | 18,184 | +0.23(+1.67%) |
Jan 24, 2019 | 13.75 | 14.45 | 13.15 | 13.89 | 24,516 | +0.36(+2.64%) |
Jan 23, 2019 | 14.04 | 14.04 | 13.07 | 13.54 | 14,888 | +0.63(+4.90%) |
Jan 22, 2019 | 13.47 | 14.15 | 12.88 | 12.90 | 24,022 | -1.57(-10.86%) |
Jan 18, 2019 | 13.80 | 14.62 | 13.75 | 14.47 | 18,172 | +0.98(+7.26%) |
Jan 17, 2019 | 13.35 | 14.25 | 13.00 | 13.49 | 16,104 | +0.24(+1.85%) |
Jan 16, 2019 | 13.50 | 14.00 | 12.75 | 13.25 | 11,690 | -0.09(-0.66%) |
Jan 15, 2019 | 13.25 | 14.43 | 12.16 | 13.34 | 20,833 | +0.59(+4.61%) |
Jan 14, 2019 | 11.50 | 14.25 | 11.50 | 12.75 | 38,579 | +1.38(+12.09%) |
Jan 11, 2019 | 12.00 | 12.00 | 11.25 | 11.38 | 21,460 | -0.62(-5.21%) |
Jan 10, 2019 | 12.25 | 12.50 | 11.75 | 12.00 | 14,049 | +0.25(+2.13%) |
Jan 09, 2019 | 13.00 | 13.25 | 11.75 | 11.75 | 30,312 | -0.88(-6.93%) |
Jan 08, 2019 | 12.25 | 14.75 | 12.25 | 12.62 | 44,477 | +0.54(+4.43%) |
Jan 07, 2019 | 12.48 | 12.48 | 11.05 | 12.09 | 21,158 | +0.59(+5.13%) |
Jan 04, 2019 | 11.00 | 11.50 | 10.00 | 11.50 | 24,012 | +0.62(+5.75%) |
Jan 03, 2019 | 10.20 | 11.00 | 9.230 | 10.88 | 26,903 | +1.22(+12.69%) |
Jan 02, 2019 | 9.090 | 10.38 | 9.015 | 9.650 | 47,157 | +0.65(+7.22%) |
Dec 31, 2018 | 9.000 | 9.500 | 9.000 | 9.000 | 43,024 | -0.50(-5.26%) |
Dec 28, 2018 | 10.25 | 10.25 | 9.500 | 9.500 | 36,532 | -0.75(-7.32%) |
Dec 27, 2018 | 9.500 | 10.25 | 9.250 | 10.25 | 14,015 | +1.00(+10.81%) |
Dec 26, 2018 | 9.750 | 11.50 | 9.250 | 9.250 | 25,614 | -0.50(-5.13%) |
Dec 24, 2018 | 10.75 | 11.75 | 9.750 | 9.750 | 12,196 | -0.25(-2.50%) |
Dec 21, 2018 | 11.25 | 11.50 | 10.00 | 10.00 | 17,440 | -0.70(-6.54%) |
Dec 20, 2018 | 10.50 | 11.62 | 10.25 | 10.70 | 22,253 | -0.17(-1.56%) |
Dec 19, 2018 | 11.44 | 11.48 | 10.00 | 10.87 | 21,319 | -0.38(-3.38%) |
Dec 18, 2018 | 11.97 | 12.62 | 10.78 | 11.25 | 24,196 | -0.57(-4.86%) |
Dec 17, 2018 | 13.50 | 13.97 | 11.75 | 11.82 | 19,808 | -1.18(-9.04%) |
Dec 14, 2018 | 13.25 | 14.50 | 13.00 | 13.00 | 18,552 | +0.50(+4.00%) |
Dec 13, 2018 | 12.75 | 13.50 | 12.50 | 12.50 | 7,516 | -0.07(-0.60%) |
Dec 12, 2018 | 12.68 | 14.75 | 12.10 | 12.57 | 107,786 | -0.18(-1.37%) |
Dec 11, 2018 | 12.00 | 13.00 | 11.75 | 12.75 | 27,414 | +0.79(+6.65%) |
Dec 10, 2018 | 12.78 | 13.00 | 11.96 | 11.96 | 11,563 | -0.82(-6.42%) |
Dec 07, 2018 | 13.25 | 13.50 | 12.62 | 12.78 | 9,476 | -0.50(-3.77%) |
Dec 06, 2018 | 14.04 | 14.50 | 13.25 | 13.28 | 15,849 | -0.72(-5.18%) |
Dec 04, 2018 | 17.25 | 17.25 | 13.50 | 14.00 | 43,624 | -4.05(-22.46%) |
Dec 03, 2018 | 14.50 | 18.40 | 13.00 | 18.05 | 65,687 | +4.55(+33.74%) |
Nov 30, 2018 | 14.25 | 14.25 | 13.25 | 13.50 | 12,892 | -0.75(-5.26%) |
Nov 29, 2018 | 12.74 | 14.75 | 12.60 | 14.25 | 20,103 | +1.66(+13.19%) |
Nov 28, 2018 | 12.03 | 12.75 | 11.28 | 12.59 | 7,131 | +0.56(+4.70%) |
Nov 27, 2018 | 12.89 | 12.89 | 11.50 | 12.03 | 10,852 | -0.70(-5.50%) |
Nov 26, 2018 | 12.74 | 13.00 | 12.50 | 12.72 | 8,570 | -0.03(-0.20%) |
Nov 23, 2018 | 12.50 | 13.00 | 12.00 | 12.75 | 4,212 | +0.28(+2.22%) |
Nov 21, 2018 | 12.47 | 12.47 | 12.47 | 0 | +1.75(+16.29%) | |
Nov 20, 2018 | 11.75 | 12.50 | 10.50 | 10.72 | 36,074 | -1.28(-10.63%) |
Nov 19, 2018 | 13.00 | 13.30 | 12.00 | 12.00 | 14,393 | -0.88(-6.80%) |
Nov 16, 2018 | 13.25 | 13.25 | 12.50 | 12.88 | 14,648 | -0.62(-4.63%) |
Nov 15, 2018 | 13.50 | 14.25 | 13.25 | 13.50 | 16,994 | +0.50(+3.85%) |
Nov 14, 2018 | 14.50 | 14.72 | 13.00 | 13.00 | 19,655 | -1.75(-11.85%) |
Nov 13, 2018 | 14.97 | 15.12 | 14.25 | 14.75 | 12,742 | +0.57(+4.04%) |
Nov 12, 2018 | 15.75 | 16.00 | 13.99 | 14.18 | 17,299 | -1.57(-10.00%) |
Nov 09, 2018 | 16.00 | 16.25 | 15.00 | 15.75 | 10,820 | +0.00(+0.00%) |
Nov 08, 2018 | 15.53 | 16.64 | 15.50 | 15.75 | 15,637 | +0.25(+1.60%) |
Nov 07, 2018 | 18.00 | 18.39 | 15.00 | 15.50 | 44,059 | -2.50(-13.88%) |
Nov 06, 2018 | 18.25 | 18.99 | 18.00 | 18.00 | 5,166 | -0.25(-1.37%) |
Nov 05, 2018 | 19.25 | 19.75 | 18.25 | 18.25 | 6,549 | -0.75(-3.95%) |
Nov 02, 2018 | 19.50 | 20.50 | 19.00 | 19.00 | 12,672 | -0.50(-2.56%) |