Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.60 | 17.00 | 15.94 | 16.00 | 1,096 | -0.00(-0.01%) |
Feb 27, 2019 | 15.96 | 16.93 | 15.96 | 16.00 | 604 | +0.07(+0.45%) |
Feb 26, 2019 | 16.48 | 16.60 | 15.80 | 15.93 | 891 | -0.27(-1.67%) |
Feb 25, 2019 | 16.40 | 17.00 | 15.80 | 16.20 | 2,961 | -0.20(-1.22%) |
Feb 22, 2019 | 17.20 | 17.20 | 16.40 | 16.40 | 4,040 | -0.49(-2.92%) |
Feb 21, 2019 | 16.40 | 17.19 | 16.40 | 16.89 | 16,035 | +1.05(+6.63%) |
Feb 20, 2019 | 15.90 | 17.32 | 15.80 | 15.84 | 2,677 | +0.00(+0.03%) |
Feb 19, 2019 | 16.08 | 16.10 | 15.81 | 15.84 | 1,291 | +0.04(+0.25%) |
Feb 15, 2019 | 16.00 | 16.00 | 15.60 | 15.80 | 1,370 | -0.24(-1.50%) |
Feb 14, 2019 | 16.22 | 17.00 | 16.04 | 16.04 | 3,013 | -0.46(-2.79%) |
Feb 13, 2019 | 15.64 | 16.80 | 15.64 | 16.50 | 2,218 | +0.00(+0.00%) |
Feb 12, 2019 | 16.20 | 17.00 | 16.20 | 16.50 | 727 | +0.46(+2.84%) |
Feb 11, 2019 | 16.20 | 17.01 | 15.78 | 16.04 | 2,068 | -0.36(-2.17%) |
Feb 08, 2019 | 16.20 | 17.20 | 16.20 | 16.40 | 1,660 | -0.60(-3.53%) |
Feb 07, 2019 | 17.00 | 17.00 | 16.00 | 17.00 | 2,474 | +0.00(+0.00%) |
Feb 06, 2019 | 16.20 | 17.20 | 16.20 | 17.00 | 2,004 | +0.20(+1.19%) |
Feb 05, 2019 | 17.80 | 17.99 | 16.00 | 16.80 | 4,468 | -0.62(-3.56%) |
Feb 04, 2019 | 15.24 | 17.88 | 14.82 | 17.42 | 11,387 | +1.92(+12.39%) |
Feb 01, 2019 | 15.40 | 15.80 | 14.80 | 15.50 | 4,345 | -0.30(-1.90%) |
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%) |