Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.41 | 15.00 | 14.41 | 14.80 | 145 | +0.50(+3.50%) |
Jan 30, 2019 | 14.40 | 14.40 | 14.30 | 14.30 | 2,620 | +0.10(+0.70%) |
Jan 29, 2019 | 14.20 | 14.20 | 14.20 | 22 | +0.00(+0.00%) | |
Jan 28, 2019 | 14.30 | 15.00 | 14.00 | 14.20 | 312 | -0.31(-2.14%) |
Jan 25, 2019 | 14.09 | 15.00 | 13.95 | 14.51 | 1,830 | +0.71(+5.14%) |
Jan 24, 2019 | 13.50 | 14.05 | 12.20 | 13.80 | 1,405 | -0.40(-2.82%) |
Jan 23, 2019 | 14.10 | 14.50 | 13.73 | 14.20 | 1,531 | +0.50(+3.65%) |
Jan 22, 2019 | 14.00 | 14.10 | 13.70 | 13.70 | 1,269 | -0.40(-2.84%) |
Jan 18, 2019 | 14.00 | 14.20 | 13.90 | 14.10 | 2,400 | +0.40(+2.92%) |
Jan 17, 2019 | 14.60 | 14.70 | 13.70 | 13.70 | 5,857 | -0.40(-2.84%) |
Jan 16, 2019 | 14.20 | 14.60 | 13.94 | 14.10 | 797 | +0.10(+0.71%) |
Jan 15, 2019 | 14.20 | 14.30 | 13.97 | 14.00 | 4,368 | +0.10(+0.72%) |
Jan 14, 2019 | 14.70 | 14.70 | 13.90 | 13.90 | 4,793 | -0.10(-0.71%) |
Jan 11, 2019 | 14.10 | 14.10 | 13.90 | 14.00 | 7,390 | +0.00(+0.00%) |
Jan 10, 2019 | 13.70 | 14.20 | 13.70 | 14.00 | 511 | -0.20(-1.41%) |
Jan 09, 2019 | 14.10 | 14.50 | 14.10 | 14.20 | 702 | +0.10(+0.71%) |
Jan 08, 2019 | 14.30 | 14.30 | 14.00 | 14.10 | 1,643 | -0.27(-1.91%) |
Jan 07, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 67 | +0.47(+3.41%) |
Jan 04, 2019 | 13.80 | 13.90 | 13.70 | 13.90 | 170 | +0.20(+1.46%) |
Jan 03, 2019 | 13.64 | 13.70 | 13.64 | 13.70 | 60 | -1.00(-6.80%) |
Jan 02, 2019 | 13.50 | 14.70 | 13.50 | 14.70 | 1,099 | +1.20(+8.89%) |
Dec 31, 2018 | 13.90 | 14.20 | 13.30 | 13.50 | 6,170 | -0.30(-2.17%) |
Dec 28, 2018 | 15.80 | 15.80 | 13.80 | 13.80 | 3,080 | +0.10(+0.73%) |
Dec 27, 2018 | 13.64 | 14.30 | 13.64 | 13.70 | 439 | -0.30(-2.14%) |
Dec 26, 2018 | 14.10 | 14.50 | 13.60 | 14.00 | 1,239 | -0.40(-2.78%) |
Dec 24, 2018 | 13.20 | 14.40 | 13.20 | 14.40 | 420 | +1.40(+10.77%) |
Dec 21, 2018 | 13.30 | 15.70 | 13.00 | 13.00 | 1,690 | -0.20(-1.52%) |
Dec 20, 2018 | 13.60 | 13.70 | 13.20 | 13.20 | 8,416 | -0.30(-2.22%) |
Dec 19, 2018 | 13.60 | 13.70 | 13.50 | 13.50 | 7,962 | -0.10(-0.74%) |
Dec 18, 2018 | 13.70 | 13.89 | 13.50 | 13.60 | 8,204 | -0.40(-2.86%) |
Dec 17, 2018 | 13.60 | 14.10 | 13.60 | 14.00 | 1,299 | +0.10(+0.72%) |
Dec 14, 2018 | 14.20 | 14.20 | 13.80 | 13.90 | 1,930 | -0.30(-2.11%) |
Dec 13, 2018 | 13.90 | 14.20 | 13.85 | 14.20 | 13,161 | +0.20(+1.43%) |
Dec 12, 2018 | 14.30 | 14.50 | 13.90 | 14.00 | 17,601 | -0.40(-2.78%) |
Dec 11, 2018 | 14.60 | 14.60 | 14.20 | 14.40 | 1,979 | -0.10(-0.69%) |
Dec 10, 2018 | 14.10 | 14.50 | 14.10 | 14.50 | 48 | +0.40(+2.84%) |
Dec 07, 2018 | 14.10 | 14.50 | 14.00 | 14.10 | 2,900 | +0.00(+0.00%) |
Dec 06, 2018 | 14.10 | 14.90 | 14.10 | 14.10 | 1,222 | -0.20(-1.40%) |
Dec 04, 2018 | 14.90 | 15.80 | 14.30 | 14.30 | 5,280 | -0.20(-1.38%) |
Dec 03, 2018 | 14.70 | 15.00 | 14.50 | 14.50 | 2,413 | +0.50(+3.57%) |
Nov 30, 2018 | 14.50 | 14.70 | 14.00 | 14.00 | 1,910 | -0.70(-4.76%) |
Nov 29, 2018 | 14.50 | 14.80 | 14.20 | 14.70 | 585 | +0.60(+4.26%) |
Nov 28, 2018 | 14.10 | 14.70 | 14.00 | 14.10 | 368 | -0.13(-0.91%) |
Nov 27, 2018 | 14.31 | 14.40 | 14.00 | 14.23 | 312 | -0.07(-0.49%) |
Nov 26, 2018 | 14.90 | 14.90 | 14.20 | 14.30 | 1,428 | -0.70(-4.67%) |
Nov 23, 2018 | 14.60 | 15.00 | 14.10 | 15.00 | 450 | +0.50(+3.45%) |
Nov 21, 2018 | 14.50 | 14.50 | 14.50 | 0 | +0.20(+1.40%) | |
Nov 20, 2018 | 14.30 | 14.50 | 14.30 | 14.30 | 129 | -0.40(-2.72%) |
Nov 19, 2018 | 14.20 | 14.70 | 13.90 | 14.70 | 2,157 | +0.40(+2.80%) |
Nov 16, 2018 | 14.30 | 14.40 | 14.20 | 14.30 | 940 | -0.20(-1.38%) |
Nov 15, 2018 | 14.40 | 14.79 | 14.40 | 14.50 | 448 | +0.00(+0.00%) |
Nov 14, 2018 | 14.50 | 14.60 | 14.35 | 14.50 | 2,607 | -0.10(-0.68%) |
Nov 13, 2018 | 14.70 | 14.73 | 14.60 | 14.60 | 2,079 | -0.20(-1.35%) |
Nov 12, 2018 | 14.80 | 15.40 | 14.80 | 14.80 | 5,224 | -0.10(-0.67%) |
Nov 09, 2018 | 15.20 | 15.50 | 14.80 | 14.90 | 4,440 | -0.50(-3.25%) |
Nov 08, 2018 | 15.30 | 15.62 | 15.30 | 15.40 | 1,213 | +0.20(+1.32%) |
Nov 07, 2018 | 15.40 | 15.80 | 15.20 | 15.20 | 912 | -0.30(-1.94%) |
Nov 06, 2018 | 15.00 | 15.50 | 15.00 | 15.50 | 1,238 | +0.20(+1.31%) |
Nov 05, 2018 | 15.10 | 15.50 | 15.10 | 15.30 | 1,534 | -0.10(-0.65%) |
Nov 02, 2018 | 15.00 | 15.40 | 15.00 | 15.40 | 530 | +0.20(+1.32%) |