Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.51 | 14.60 | 14.38 | 14.38 | 1,538 | -0.23(-1.54%) |
Jan 30, 2019 | 14.21 | 14.60 | 14.21 | 14.60 | 1,449 | +0.36(+2.52%) |
Jan 29, 2019 | 14.39 | 14.39 | 14.16 | 14.24 | 523 | +0.28(+1.98%) |
Jan 28, 2019 | 14.18 | 14.18 | 13.97 | 13.97 | 2,071 | -0.30(-2.11%) |
Jan 25, 2019 | 13.90 | 14.27 | 13.90 | 14.27 | 2,600 | +0.32(+2.33%) |
Jan 24, 2019 | 13.86 | 13.95 | 13.86 | 13.95 | 1,813 | +0.14(+1.05%) |
Jan 23, 2019 | 13.88 | 13.88 | 13.80 | 13.80 | 2,800 | +0.04(+0.25%) |
Jan 22, 2019 | 14.40 | 14.40 | 13.77 | 13.77 | 2,240 | -0.58(-4.04%) |
Jan 18, 2019 | 14.26 | 14.35 | 14.20 | 14.35 | 1,400 | +0.27(+1.92%) |
Jan 17, 2019 | 13.81 | 14.16 | 13.81 | 14.07 | 1,666 | -0.02(-0.17%) |
Jan 16, 2019 | 13.97 | 14.33 | 13.90 | 14.10 | 4,473 | +0.05(+0.39%) |
Jan 15, 2019 | 13.82 | 14.04 | 13.82 | 14.04 | 182 | +0.44(+3.26%) |
Jan 14, 2019 | 14.00 | 14.00 | 13.39 | 13.60 | 7,021 | -0.40(-2.86%) |
Jan 11, 2019 | 14.23 | 14.30 | 13.63 | 14.00 | 5,600 | -0.14(-1.02%) |
Jan 10, 2019 | 14.57 | 14.57 | 14.10 | 14.14 | 4,970 | -0.44(-3.00%) |
Jan 09, 2019 | 14.21 | 14.71 | 14.14 | 14.58 | 2,590 | +0.31(+2.18%) |
Jan 08, 2019 | 13.74 | 14.40 | 13.74 | 14.27 | 1,055 | +0.63(+4.59%) |
Jan 07, 2019 | 13.50 | 14.00 | 13.49 | 13.64 | 9,465 | +0.35(+2.67%) |
Jan 04, 2019 | 12.88 | 13.29 | 12.58 | 13.29 | 11,900 | +1.18(+9.72%) |
Jan 03, 2019 | 11.95 | 12.15 | 11.88 | 12.11 | 688 | +0.27(+2.30%) |
Jan 02, 2019 | 11.39 | 12.17 | 11.39 | 11.84 | 5,963 | +0.36(+3.13%) |
Dec 31, 2018 | 11.34 | 11.50 | 11.25 | 11.48 | 3,700 | +0.31(+2.79%) |
Dec 28, 2018 | 11.36 | 11.60 | 10.79 | 11.17 | 5,600 | +0.20(+1.80%) |
Dec 27, 2018 | 11.50 | 11.50 | 10.67 | 10.97 | 2,786 | -0.59(-5.09%) |
Dec 26, 2018 | 10.40 | 11.56 | 10.19 | 11.56 | 15,109 | +1.22(+11.79%) |
Dec 24, 2018 | 10.38 | 10.64 | 10.00 | 10.34 | 5,000 | -1.05(-9.22%) |
Dec 21, 2018 | 11.04 | 11.91 | 11.04 | 11.39 | 4,100 | -0.41(-3.49%) |
Dec 20, 2018 | 12.70 | 12.70 | 11.69 | 11.80 | 3,959 | -0.84(-6.62%) |
Dec 19, 2018 | 12.19 | 13.11 | 11.90 | 12.64 | 10,110 | +0.31(+2.51%) |
Dec 18, 2018 | 12.91 | 12.91 | 11.98 | 12.33 | 10,278 | -0.61(-4.72%) |
Dec 17, 2018 | 13.91 | 13.91 | 12.94 | 12.94 | 10,334 | -0.97(-6.97%) |
Dec 14, 2018 | 14.08 | 14.15 | 13.91 | 13.91 | 3,300 | -0.28(-1.99%) |
Dec 13, 2018 | 13.98 | 14.19 | 13.78 | 14.19 | 2,259 | +0.49(+3.60%) |
Dec 12, 2018 | 13.77 | 13.78 | 13.70 | 13.70 | 3,441 | -0.29(-2.06%) |
Dec 11, 2018 | 14.30 | 14.30 | 13.81 | 13.99 | 5,324 | +0.08(+0.59%) |
Dec 10, 2018 | 14.01 | 14.01 | 13.76 | 13.91 | 5,791 | -0.59(-4.10%) |
Dec 07, 2018 | 15.13 | 15.13 | 14.49 | 14.50 | 17,300 | +0.45(+3.20%) |
Dec 06, 2018 | 13.98 | 14.06 | 13.80 | 14.05 | 9,586 | -0.81(-5.45%) |
Dec 04, 2018 | 15.25 | 15.26 | 14.80 | 14.86 | 5,400 | -0.53(-3.44%) |
Dec 03, 2018 | 15.36 | 15.40 | 15.12 | 15.39 | 4,638 | +0.64(+4.33%) |
Nov 30, 2018 | 14.89 | 14.89 | 14.75 | 14.75 | 4,100 | -0.12(-0.81%) |
Nov 29, 2018 | 15.10 | 15.10 | 14.85 | 14.87 | 619 | +0.38(+2.59%) |
Nov 28, 2018 | 14.92 | 14.92 | 14.04 | 14.49 | 3,608 | +0.11(+0.78%) |
Nov 27, 2018 | 14.14 | 14.38 | 14.14 | 14.38 | 991 | -0.02(-0.12%) |
Nov 26, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 12 | +0.00(+0.00%) |
Nov 23, 2018 | 14.53 | 14.53 | 14.40 | 14.40 | 1,100 | -0.62(-4.10%) |
Nov 21, 2018 | 15.02 | 15.02 | 15.02 | 0 | +1.01(+7.23%) | |
Nov 20, 2018 | 15.10 | 15.10 | 14.00 | 14.00 | 8,672 | -1.19(-7.81%) |
Nov 19, 2018 | 15.40 | 15.40 | 15.07 | 15.19 | 1,407 | +0.08(+0.55%) |
Nov 16, 2018 | 15.20 | 15.35 | 15.11 | 15.11 | 900 | -0.05(-0.34%) |
Nov 15, 2018 | 15.00 | 15.17 | 15.00 | 15.16 | 2,282 | +0.15(+1.01%) |
Nov 14, 2018 | 15.27 | 15.27 | 14.76 | 15.01 | 1,764 | +0.09(+0.59%) |
Nov 13, 2018 | 15.38 | 15.59 | 14.90 | 14.92 | 5,466 | -0.83(-5.27%) |
Nov 12, 2018 | 16.01 | 16.01 | 15.75 | 15.75 | 2,830 | -0.19(-1.16%) |
Nov 09, 2018 | 16.02 | 16.02 | 15.80 | 15.94 | 1,700 | -0.46(-2.81%) |
Nov 08, 2018 | 16.99 | 16.99 | 16.39 | 16.40 | 1,769 | +0.09(+0.53%) |
Nov 07, 2018 | 16.25 | 16.44 | 16.05 | 16.31 | 2,418 | +0.46(+2.93%) |
Nov 06, 2018 | 15.79 | 15.85 | 15.52 | 15.85 | 8,585 | -0.10(-0.66%) |
Nov 05, 2018 | 16.25 | 16.25 | 15.50 | 15.95 | 4,221 | +0.51(+3.30%) |
Nov 02, 2018 | 15.72 | 15.72 | 15.35 | 15.44 | 2,300 | -0.01(-0.06%) |