Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.20 | 14.20 | 13.90 | 13.90 | 800 | -0.40(-2.80%) |
Mar 28, 2019 | 14.65 | 14.65 | 14.30 | 14.30 | 325 | -0.04(-0.28%) |
Mar 27, 2019 | 14.29 | 14.44 | 14.29 | 14.34 | 6,300 | +0.04(+0.28%) |
Mar 26, 2019 | 13.65 | 14.30 | 13.65 | 14.30 | 13,571 | -0.70(-4.67%) |
Mar 25, 2019 | 14.89 | 15.00 | 14.89 | 15.00 | 359 | +1.00(+7.14%) |
Mar 21, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 14.15 | 14.15 | 14.00 | 14.00 | 7,676 | -0.60(-4.11%) |
Mar 19, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 228 | +0.09(+0.62%) |
Mar 18, 2019 | 14.51 | 14.51 | 14.51 | 14.51 | 131 | -0.43(-2.88%) |
Mar 15, 2019 | 14.94 | 14.94 | 14.94 | 4 | +0.00(+0.00%) | |
Mar 14, 2019 | 14.94 | 14.94 | 14.94 | 14.94 | 451 | -0.19(-1.26%) |
Mar 13, 2019 | 15.82 | 15.82 | 15.13 | 15.13 | 4,120 | -1.02(-6.32%) |
Mar 12, 2019 | 16.00 | 16.15 | 16.00 | 16.15 | 1,226 | +0.02(+0.12%) |
Mar 11, 2019 | 16.72 | 16.72 | 16.13 | 16.13 | 260 | -1.07(-6.22%) |
Mar 08, 2019 | 17.67 | 18.05 | 17.20 | 17.20 | 3,200 | +0.75(+4.56%) |
Mar 07, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 4,443 | +0.20(+1.23%) |
Mar 06, 2019 | 16.25 | 16.25 | 16.25 | 48 | +0.00(+0.00%) | |
Mar 05, 2019 | 16.25 | 16.25 | 16.25 | 80 | +0.00(+0.00%) | |
Mar 04, 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 141 | -0.95(-5.52%) |
Mar 01, 2019 | 15.79 | 17.20 | 15.79 | 17.20 | 15,800 | +1.05(+6.50%) |
Feb 28, 2019 | 16.00 | 16.15 | 15.88 | 16.15 | 831 | -0.39(-2.36%) |
Feb 27, 2019 | 17.30 | 17.30 | 16.54 | 16.54 | 9,510 | -1.20(-6.76%) |
Feb 26, 2019 | 17.94 | 17.94 | 17.74 | 17.74 | 325 | +0.00(+0.00%) |
Feb 25, 2019 | 17.40 | 17.74 | 17.40 | 17.74 | 228 | +1.70(+10.60%) |
Feb 22, 2019 | 15.94 | 16.04 | 15.94 | 16.04 | 300 | -0.16(-0.99%) |
Feb 21, 2019 | 16.35 | 16.35 | 16.20 | 16.20 | 591 | +0.00(+0.00%) |
Feb 20, 2019 | 17.00 | 17.00 | 16.20 | 16.20 | 3,609 | -0.80(-4.71%) |
Feb 19, 2019 | 17.37 | 17.37 | 16.82 | 17.00 | 1,814 | +0.00(+0.00%) |
Feb 15, 2019 | 17.65 | 17.75 | 17.00 | 17.00 | 1,600 | -1.50(-8.11%) |
Feb 14, 2019 | 19.23 | 19.23 | 18.50 | 18.50 | 580 | -0.73(-3.80%) |
Feb 13, 2019 | 19.23 | 19.23 | 19.23 | 72 | +0.00(+0.00%) | |
Feb 12, 2019 | 18.95 | 19.23 | 18.95 | 19.23 | 500 | -1.73(-8.25%) |
Feb 11, 2019 | 21.13 | 21.13 | 20.96 | 20.96 | 520 | +0.88(+4.38%) |
Feb 08, 2019 | 20.60 | 20.60 | 20.08 | 20.08 | 500 | -0.45(-2.17%) |
Feb 07, 2019 | 19.38 | 21.00 | 19.38 | 20.52 | 1,642 | +0.90(+4.61%) |
Feb 06, 2019 | 19.76 | 19.76 | 19.62 | 19.62 | 561 | +0.32(+1.66%) |
Feb 05, 2019 | 18.83 | 19.30 | 18.83 | 19.30 | 862 | +0.80(+4.32%) |
Feb 04, 2019 | 18.90 | 19.25 | 18.50 | 18.50 | 1,451 | +0.50(+2.78%) |
Feb 01, 2019 | 18.26 | 18.60 | 17.43 | 18.00 | 1,600 | -1.20(-6.25%) |
Jan 31, 2019 | 18.01 | 19.20 | 17.70 | 19.20 | 1,994 | +0.77(+4.18%) |
Jan 30, 2019 | 19.30 | 19.30 | 18.06 | 18.43 | 2,460 | -1.52(-7.62%) |
Jan 29, 2019 | 21.22 | 21.22 | 19.22 | 19.95 | 4,077 | -1.92(-8.78%) |
Jan 28, 2019 | 20.19 | 21.87 | 20.19 | 21.87 | 3,711 | +2.18(+11.05%) |
Jan 25, 2019 | 19.53 | 19.69 | 19.53 | 19.69 | 900 | -0.60(-2.93%) |
Jan 24, 2019 | 20.55 | 20.55 | 20.00 | 20.29 | 566 | -0.96(-4.52%) |
Jan 23, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 158 | +0.48(+2.31%) |
Jan 22, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 257 | +0.94(+4.74%) |
Jan 18, 2019 | 21.10 | 21.10 | 19.26 | 19.83 | 1,300 | -1.17(-5.57%) |
Jan 17, 2019 | 22.41 | 22.41 | 21.00 | 21.00 | 465 | -0.10(-0.47%) |
Jan 16, 2019 | 21.50 | 22.00 | 21.10 | 21.10 | 1,226 | -0.30(-1.40%) |
Jan 15, 2019 | 22.74 | 22.74 | 21.20 | 21.40 | 2,011 | -1.85(-7.96%) |
Jan 14, 2019 | 22.55 | 23.25 | 22.54 | 23.25 | 2,524 | +1.46(+6.70%) |
Jan 11, 2019 | 22.00 | 22.48 | 21.70 | 21.79 | 3,500 | +0.73(+3.47%) |
Jan 10, 2019 | 22.15 | 22.15 | 21.00 | 21.06 | 3,352 | -0.17(-0.80%) |
Jan 09, 2019 | 22.85 | 23.50 | 20.79 | 21.23 | 16,673 | -3.99(-15.82%) |
Jan 08, 2019 | 25.75 | 26.22 | 25.22 | 25.22 | 2,393 | -1.65(-6.14%) |
Jan 07, 2019 | 25.56 | 26.87 | 25.56 | 26.87 | 1,411 | -1.33(-4.72%) |
Jan 04, 2019 | 27.21 | 28.20 | 26.23 | 28.20 | 3,700 | -3.80(-11.88%) |
Jan 03, 2019 | 29.50 | 32.00 | 29.50 | 32.00 | 979 | +2.60(+8.84%) |