Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.05 | 17.26 | 17.05 | 17.20 | 47,980 | +0.26(+1.56%) |
Jan 30, 2019 | 16.61 | 16.94 | 16.61 | 16.94 | 3,131 | +0.13(+0.75%) |
Jan 29, 2019 | 16.99 | 16.99 | 16.80 | 16.81 | 4,115 | +0.06(+0.35%) |
Jan 28, 2019 | 16.50 | 16.75 | 16.50 | 16.75 | 5,283 | +0.03(+0.20%) |
Jan 25, 2019 | 16.46 | 16.74 | 16.44 | 16.72 | 9,900 | +0.81(+5.07%) |
Jan 24, 2019 | 15.26 | 15.91 | 15.25 | 15.91 | 5,590 | +0.90(+6.00%) |
Jan 23, 2019 | 15.01 | 15.01 | 15.01 | 15.01 | 5,100 | -0.02(-0.13%) |
Jan 22, 2019 | 15.03 | 15.03 | 15.03 | 15.03 | 1,370 | -0.09(-0.60%) |
Jan 18, 2019 | 15.51 | 15.51 | 15.12 | 15.12 | 6,700 | -0.75(-4.74%) |
Jan 17, 2019 | 15.94 | 15.94 | 15.87 | 15.87 | 409 | -0.10(-0.62%) |
Jan 16, 2019 | 16.20 | 16.20 | 15.97 | 15.97 | 1,260 | -0.15(-0.91%) |
Jan 15, 2019 | 16.21 | 16.21 | 16.12 | 16.12 | 1,976 | -0.19(-1.15%) |
Jan 11, 2019 | 16.30 | 16.30 | 16.30 | 0 | -0.08(-0.48%) | |
Jan 10, 2019 | 16.54 | 16.61 | 16.38 | 16.38 | 1,054 | -0.21(-1.27%) |
Jan 09, 2019 | 16.55 | 16.65 | 16.50 | 16.60 | 1,350 | +0.14(+0.85%) |
Jan 08, 2019 | 16.50 | 16.50 | 16.39 | 16.46 | 1,560 | -0.03(-0.19%) |
Jan 07, 2019 | 16.82 | 16.82 | 16.47 | 16.49 | 4,634 | -0.32(-1.89%) |
Jan 04, 2019 | 16.49 | 16.90 | 16.49 | 16.80 | 800 | +0.00(+0.02%) |
Jan 03, 2019 | 16.82 | 16.82 | 16.80 | 16.80 | 246 | +0.47(+2.88%) |
Jan 02, 2019 | 16.17 | 16.59 | 16.17 | 16.33 | 3,121 | -0.13(-0.79%) |
Dec 31, 2018 | 16.15 | 16.46 | 16.15 | 16.46 | 1,600 | +0.33(+2.07%) |
Dec 28, 2018 | 16.21 | 16.21 | 16.12 | 16.13 | 1,300 | +0.04(+0.23%) |
Dec 27, 2018 | 16.01 | 16.23 | 16.01 | 16.09 | 7,150 | +0.09(+0.56%) |
Dec 26, 2018 | 16.00 | 16.80 | 16.00 | 16.00 | 4,261 | +0.13(+0.85%) |
Dec 24, 2018 | 15.02 | 15.87 | 14.68 | 15.87 | 1,200 | +0.88(+5.84%) |
Dec 21, 2018 | 15.09 | 15.09 | 14.90 | 14.99 | 11,800 | -0.06(-0.38%) |
Dec 20, 2018 | 15.00 | 15.09 | 14.60 | 15.05 | 15,667 | +0.30(+2.05%) |
Dec 19, 2018 | 14.87 | 15.20 | 14.75 | 14.75 | 6,677 | -0.05(-0.37%) |
Dec 18, 2018 | 14.50 | 14.84 | 14.41 | 14.80 | 2,669 | +0.75(+5.34%) |
Dec 17, 2018 | 14.02 | 14.05 | 13.72 | 14.05 | 4,899 | +0.48(+3.57%) |
Dec 14, 2018 | 12.99 | 13.57 | 12.90 | 13.57 | 5,800 | +0.43(+3.26%) |
Dec 13, 2018 | 13.46 | 13.46 | 13.14 | 13.14 | 11,288 | -0.41(-3.05%) |
Dec 12, 2018 | 12.80 | 13.61 | 12.80 | 13.55 | 2,950 | +0.39(+2.96%) |
Dec 11, 2018 | 13.00 | 13.16 | 13.00 | 13.16 | 32,233 | +0.53(+4.20%) |
Dec 10, 2018 | 12.92 | 12.92 | 12.63 | 12.63 | 16,443 | -0.28(-2.15%) |
Dec 07, 2018 | 12.52 | 12.92 | 12.48 | 12.91 | 2,900 | +0.18(+1.39%) |
Dec 06, 2018 | 12.64 | 12.73 | 12.61 | 12.73 | 50,915 | +0.35(+2.83%) |
Dec 04, 2018 | 12.60 | 12.63 | 12.38 | 12.38 | 2,500 | -0.24(-1.90%) |
Dec 03, 2018 | 12.89 | 12.89 | 12.62 | 12.62 | 602 | +0.15(+1.24%) |
Nov 30, 2018 | 12.50 | 12.68 | 12.47 | 12.47 | 4,400 | -0.36(-2.84%) |
Nov 29, 2018 | 12.73 | 12.83 | 12.73 | 12.83 | 3,100 | -0.33(-2.52%) |
Nov 28, 2018 | 12.76 | 13.24 | 12.58 | 13.16 | 6,866 | +0.33(+2.58%) |
Nov 27, 2018 | 12.91 | 12.91 | 12.69 | 12.83 | 5,973 | -0.64(-4.75%) |
Nov 26, 2018 | 13.81 | 13.81 | 13.47 | 13.47 | 10,435 | -0.74(-5.18%) |
Nov 23, 2018 | 14.21 | 14.21 | 14.21 | 5,743 | +0.00(+0.00%) | |
Nov 21, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.03(+0.18%) | |
Nov 20, 2018 | 13.91 | 14.19 | 13.79 | 14.18 | 3,941 | +0.04(+0.28%) |
Nov 19, 2018 | 14.00 | 14.26 | 13.94 | 14.14 | 4,737 | +0.46(+3.36%) |
Nov 16, 2018 | 13.75 | 13.75 | 13.68 | 13.68 | 300 | +0.17(+1.29%) |
Nov 15, 2018 | 13.19 | 13.51 | 13.19 | 13.51 | 4,985 | +0.30(+2.24%) |
Nov 14, 2018 | 13.20 | 13.21 | 13.13 | 13.21 | 372 | +0.04(+0.31%) |
Nov 13, 2018 | 13.43 | 13.43 | 12.98 | 13.17 | 2,018 | -0.27(-2.02%) |
Nov 12, 2018 | 13.92 | 13.92 | 13.41 | 13.44 | 4,780 | -0.65(-4.61%) |
Nov 09, 2018 | 14.40 | 14.40 | 13.99 | 14.09 | 8,600 | -0.82(-5.52%) |
Nov 08, 2018 | 14.91 | 14.91 | 14.91 | 38 | +0.00(+0.00%) | |
Nov 07, 2018 | 14.92 | 14.92 | 14.79 | 14.91 | 6,201 | -0.31(-2.01%) |
Nov 06, 2018 | 15.04 | 15.22 | 14.99 | 15.22 | 2,152 | +0.05(+0.33%) |
Nov 05, 2018 | 15.20 | 15.20 | 15.17 | 15.17 | 647 | +0.30(+2.02%) |
Nov 02, 2018 | 15.40 | 15.40 | 14.87 | 14.87 | 6,800 | -0.47(-3.06%) |