Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.04 | 15.14 | 15.00 | 15.00 | 9,485 | -0.12(-0.79%) |
Jan 30, 2019 | 15.05 | 15.12 | 15.03 | 15.12 | 8,127 | +0.12(+0.80%) |
Jan 29, 2019 | 15.00 | 15.17 | 15.00 | 15.00 | 4,909 | +0.00(+0.00%) |
Jan 28, 2019 | 15.06 | 15.16 | 15.00 | 15.00 | 6,199 | -0.25(-1.64%) |
Jan 25, 2019 | 15.42 | 15.43 | 15.09 | 15.25 | 5,700 | +0.02(+0.13%) |
Jan 24, 2019 | 15.25 | 15.25 | 15.18 | 15.23 | 5,413 | +0.04(+0.26%) |
Jan 23, 2019 | 15.33 | 15.45 | 15.19 | 15.19 | 4,170 | +0.02(+0.13%) |
Jan 22, 2019 | 15.53 | 15.61 | 15.16 | 15.17 | 10,378 | -0.32(-2.07%) |
Jan 18, 2019 | 15.40 | 15.64 | 15.40 | 15.49 | 4,800 | +0.08(+0.52%) |
Jan 17, 2019 | 15.42 | 15.68 | 15.41 | 15.41 | 5,164 | -0.05(-0.32%) |
Jan 16, 2019 | 15.78 | 15.78 | 15.46 | 15.46 | 11,580 | -0.24(-1.53%) |
Jan 15, 2019 | 15.79 | 15.92 | 15.50 | 15.70 | 13,234 | -0.10(-0.63%) |
Jan 14, 2019 | 15.63 | 15.84 | 15.45 | 15.80 | 5,056 | +0.20(+1.28%) |
Jan 11, 2019 | 15.83 | 15.83 | 15.36 | 15.60 | 5,500 | -0.34(-2.13%) |
Jan 10, 2019 | 15.77 | 16.00 | 15.67 | 15.94 | 7,758 | +0.06(+0.38%) |
Jan 09, 2019 | 16.00 | 16.00 | 15.63 | 15.88 | 7,251 | +0.07(+0.44%) |
Jan 08, 2019 | 15.94 | 15.96 | 15.81 | 15.81 | 2,620 | +0.06(+0.38%) |
Jan 07, 2019 | 16.00 | 16.00 | 15.63 | 15.75 | 5,782 | -0.25(-1.56%) |
Jan 04, 2019 | 16.07 | 16.18 | 15.88 | 16.00 | 12,000 | +0.02(+0.13%) |
Jan 03, 2019 | 15.72 | 15.98 | 15.45 | 15.98 | 13,799 | +0.28(+1.78%) |
Jan 02, 2019 | 15.66 | 15.77 | 15.40 | 15.70 | 64,388 | -0.03(-0.19%) |
Dec 31, 2018 | 15.81 | 16.00 | 15.58 | 15.73 | 14,500 | -0.47(-2.90%) |
Dec 28, 2018 | 15.81 | 16.33 | 15.61 | 16.20 | 10,000 | +0.33(+2.08%) |
Dec 27, 2018 | 15.18 | 16.18 | 14.97 | 15.87 | 10,340 | +0.59(+3.86%) |
Dec 26, 2018 | 15.00 | 15.45 | 15.00 | 15.28 | 15,501 | +0.14(+0.92%) |
Dec 24, 2018 | 15.17 | 15.40 | 15.14 | 15.14 | 2,200 | +0.02(+0.13%) |
Dec 21, 2018 | 15.24 | 15.71 | 14.83 | 15.12 | 37,000 | -0.17(-1.11%) |
Dec 20, 2018 | 15.62 | 15.68 | 15.01 | 15.29 | 12,575 | -0.35(-2.24%) |
Dec 19, 2018 | 15.59 | 15.90 | 15.10 | 15.64 | 18,498 | +0.19(+1.23%) |
Dec 18, 2018 | 15.47 | 15.64 | 15.02 | 15.45 | 11,034 | +0.00(+0.00%) |
Dec 17, 2018 | 15.99 | 15.99 | 14.37 | 15.45 | 41,609 | -0.50(-3.13%) |
Dec 14, 2018 | 15.94 | 16.11 | 15.73 | 15.95 | 17,700 | +0.04(+0.25%) |
Dec 13, 2018 | 15.82 | 15.98 | 15.26 | 15.91 | 10,026 | +0.04(+0.25%) |
Dec 12, 2018 | 15.90 | 16.00 | 15.63 | 15.87 | 21,028 | -0.01(-0.06%) |
Dec 11, 2018 | 15.91 | 16.00 | 15.69 | 15.88 | 16,103 | +0.09(+0.57%) |
Dec 10, 2018 | 15.92 | 15.92 | 15.56 | 15.79 | 6,075 | -0.06(-0.38%) |
Dec 07, 2018 | 15.91 | 16.18 | 15.66 | 15.85 | 12,700 | +0.11(+0.70%) |
Dec 06, 2018 | 15.42 | 16.05 | 15.42 | 15.74 | 19,329 | +0.22(+1.42%) |
Dec 04, 2018 | 15.96 | 16.08 | 15.52 | 15.52 | 13,600 | -0.56(-3.48%) |
Dec 03, 2018 | 15.89 | 16.08 | 15.81 | 16.08 | 8,422 | +0.25(+1.58%) |
Nov 30, 2018 | 16.06 | 16.11 | 15.81 | 15.83 | 11,600 | -0.10(-0.63%) |
Nov 29, 2018 | 15.78 | 16.15 | 15.78 | 15.93 | 12,873 | +0.04(+0.25%) |
Nov 28, 2018 | 15.76 | 16.04 | 15.66 | 15.89 | 169,282 | +0.37(+2.38%) |
Nov 27, 2018 | 15.55 | 15.64 | 15.49 | 15.52 | 156,382 | -0.25(-1.59%) |
Nov 26, 2018 | 15.86 | 16.09 | 15.70 | 15.77 | 9,489 | -0.03(-0.19%) |
Nov 23, 2018 | 15.70 | 15.84 | 15.60 | 15.80 | 14,000 | +0.14(+0.89%) |
Nov 21, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.35(+2.29%) | |
Nov 20, 2018 | 15.47 | 15.68 | 15.25 | 15.31 | 8,458 | -0.17(-1.10%) |
Nov 19, 2018 | 15.63 | 15.65 | 15.36 | 15.48 | 8,243 | -0.08(-0.51%) |
Nov 16, 2018 | 15.40 | 15.71 | 15.40 | 15.56 | 15,300 | +0.16(+1.04%) |
Nov 15, 2018 | 15.55 | 15.95 | 15.38 | 15.40 | 16,693 | -0.19(-1.22%) |
Nov 14, 2018 | 15.50 | 16.02 | 15.47 | 15.59 | 78,924 | +0.26(+1.70%) |
Nov 13, 2018 | 15.29 | 15.75 | 15.25 | 15.33 | 11,248 | -0.02(-0.13%) |
Nov 12, 2018 | 15.30 | 15.49 | 15.30 | 15.35 | 19,049 | +0.00(+0.00%) |
Nov 09, 2018 | 15.28 | 15.70 | 15.28 | 15.35 | 21,400 | -0.06(-0.39%) |
Nov 08, 2018 | 15.25 | 15.69 | 15.25 | 15.41 | 20,203 | +0.03(+0.20%) |
Nov 07, 2018 | 15.25 | 15.43 | 15.25 | 15.38 | 20,301 | +0.13(+0.85%) |
Nov 06, 2018 | 15.73 | 15.73 | 15.25 | 15.25 | 29,423 | -0.10(-0.65%) |
Nov 05, 2018 | 15.59 | 15.66 | 15.35 | 15.35 | 7,562 | -0.25(-1.60%) |
Nov 02, 2018 | 15.71 | 15.75 | 15.60 | 15.60 | 8,700 | -0.14(-0.89%) |