Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.33 | 15.88 | 15.31 | 15.60 | 3,766 | -0.10(-0.64%) |
Jan 30, 2019 | 14.80 | 15.70 | 14.70 | 15.70 | 8,450 | +1.00(+6.84%) |
Jan 29, 2019 | 14.80 | 14.80 | 14.43 | 14.70 | 2,818 | -0.05(-0.37%) |
Jan 28, 2019 | 14.65 | 14.90 | 14.30 | 14.75 | 3,942 | -0.18(-1.21%) |
Jan 25, 2019 | 14.60 | 15.05 | 14.28 | 14.93 | 8,900 | +0.33(+2.26%) |
Jan 24, 2019 | 14.50 | 14.60 | 14.05 | 14.60 | 7,647 | +0.29(+2.03%) |
Jan 23, 2019 | 14.38 | 14.90 | 14.31 | 14.31 | 10,477 | +0.09(+0.63%) |
Jan 22, 2019 | 14.82 | 15.11 | 14.22 | 14.22 | 10,962 | -0.92(-6.11%) |
Jan 18, 2019 | 14.41 | 15.20 | 14.41 | 15.14 | 17,700 | +0.12(+0.83%) |
Jan 17, 2019 | 14.48 | 16.25 | 14.48 | 15.02 | 65,177 | +0.42(+2.88%) |
Jan 16, 2019 | 14.52 | 14.94 | 13.97 | 14.60 | 20,212 | +0.30(+2.10%) |
Jan 15, 2019 | 13.76 | 14.31 | 13.64 | 14.30 | 7,143 | +0.55(+4.00%) |
Jan 14, 2019 | 14.04 | 14.12 | 13.58 | 13.75 | 4,326 | -0.56(-3.91%) |
Jan 11, 2019 | 14.64 | 14.64 | 13.97 | 14.31 | 11,600 | -0.57(-3.81%) |
Jan 10, 2019 | 14.20 | 15.00 | 14.08 | 14.88 | 17,289 | +0.64(+4.47%) |
Jan 09, 2019 | 13.56 | 14.24 | 13.56 | 14.24 | 28,955 | +0.70(+5.17%) |
Jan 08, 2019 | 12.88 | 13.87 | 12.88 | 13.54 | 27,893 | +0.44(+3.36%) |
Jan 07, 2019 | 13.44 | 13.77 | 12.80 | 13.10 | 61,420 | -0.25(-1.87%) |
Jan 04, 2019 | 13.59 | 13.66 | 13.29 | 13.35 | 37,000 | -0.26(-1.91%) |
Jan 03, 2019 | 14.17 | 14.24 | 13.50 | 13.61 | 11,796 | -0.84(-5.81%) |
Jan 02, 2019 | 14.01 | 14.45 | 13.61 | 14.45 | 16,099 | +0.00(+0.00%) |
Dec 31, 2018 | 13.51 | 15.00 | 13.50 | 14.45 | 28,800 | +0.60(+4.33%) |
Dec 28, 2018 | 14.04 | 14.04 | 12.02 | 13.85 | 24,600 | -0.30(-2.12%) |
Dec 27, 2018 | 14.16 | 14.95 | 13.48 | 14.15 | 15,534 | -0.09(-0.63%) |
Dec 26, 2018 | 15.00 | 15.00 | 14.01 | 14.24 | 27,788 | +0.40(+2.93%) |
Dec 24, 2018 | 14.03 | 14.03 | 13.49 | 13.84 | 28,800 | -0.15(-1.11%) |
Dec 21, 2018 | 14.69 | 14.69 | 13.00 | 13.99 | 62,500 | +0.06(+0.43%) |
Dec 20, 2018 | 14.75 | 14.75 | 12.85 | 13.93 | 44,233 | -0.54(-3.73%) |
Dec 19, 2018 | 15.00 | 15.15 | 14.41 | 14.47 | 24,140 | -0.63(-4.17%) |
Dec 18, 2018 | 15.84 | 15.84 | 14.57 | 15.10 | 35,897 | -0.29(-1.85%) |
Dec 17, 2018 | 15.28 | 15.38 | 14.70 | 15.38 | 48,671 | +0.13(+0.89%) |
Dec 14, 2018 | 15.38 | 15.92 | 15.04 | 15.25 | 10,000 | -0.14(-0.91%) |
Dec 13, 2018 | 15.70 | 15.95 | 15.30 | 15.39 | 19,234 | -0.61(-3.81%) |
Dec 12, 2018 | 16.00 | 16.00 | 15.31 | 16.00 | 14,038 | +0.10(+0.63%) |
Dec 11, 2018 | 16.00 | 16.00 | 15.30 | 15.90 | 5,977 | -0.06(-0.38%) |
Dec 10, 2018 | 15.76 | 15.99 | 15.39 | 15.96 | 14,856 | +0.03(+0.19%) |
Dec 07, 2018 | 15.86 | 16.00 | 15.65 | 15.93 | 5,000 | -0.07(-0.44%) |
Dec 06, 2018 | 16.10 | 16.29 | 15.39 | 16.00 | 14,748 | -0.32(-1.96%) |
Dec 04, 2018 | 16.42 | 16.42 | 15.71 | 16.32 | 8,800 | -0.21(-1.25%) |
Dec 03, 2018 | 16.10 | 16.99 | 15.82 | 16.53 | 16,171 | +0.68(+4.27%) |
Nov 30, 2018 | 14.77 | 16.44 | 14.77 | 15.85 | 43,800 | +1.24(+8.49%) |
Nov 29, 2018 | 15.06 | 15.85 | 14.61 | 14.61 | 25,032 | -0.81(-5.25%) |
Nov 28, 2018 | 15.06 | 15.80 | 14.92 | 15.42 | 18,278 | +0.37(+2.46%) |
Nov 27, 2018 | 14.91 | 15.55 | 14.53 | 15.05 | 14,381 | +0.11(+0.74%) |
Nov 26, 2018 | 15.13 | 15.63 | 14.71 | 14.94 | 11,397 | -0.01(-0.07%) |
Nov 23, 2018 | 15.42 | 15.54 | 14.92 | 14.95 | 6,700 | -0.61(-3.92%) |
Nov 21, 2018 | 15.56 | 15.56 | 15.56 | 0 | +0.86(+5.85%) | |
Nov 20, 2018 | 14.75 | 15.90 | 14.00 | 14.70 | 23,893 | -0.33(-2.20%) |
Nov 19, 2018 | 15.50 | 16.16 | 14.87 | 15.03 | 22,409 | -0.48(-3.09%) |
Nov 16, 2018 | 15.59 | 16.47 | 15.01 | 15.51 | 64,300 | -0.19(-1.21%) |
Nov 15, 2018 | 15.92 | 16.13 | 15.53 | 15.70 | 27,347 | -0.36(-2.24%) |
Nov 14, 2018 | 16.73 | 16.93 | 15.51 | 16.06 | 20,728 | -0.45(-2.73%) |
Nov 13, 2018 | 16.72 | 16.80 | 15.97 | 16.51 | 12,387 | -0.07(-0.42%) |
Nov 12, 2018 | 16.72 | 16.89 | 16.26 | 16.58 | 12,917 | -0.32(-1.89%) |
Nov 09, 2018 | 16.83 | 17.02 | 15.81 | 16.90 | 29,300 | -0.13(-0.76%) |
Nov 08, 2018 | 17.54 | 17.54 | 16.76 | 17.03 | 13,369 | -0.32(-1.87%) |
Nov 07, 2018 | 17.10 | 17.85 | 16.50 | 17.36 | 33,266 | +0.93(+5.63%) |
Nov 06, 2018 | 16.78 | 17.47 | 16.43 | 16.43 | 27,342 | -0.39(-2.32%) |
Nov 05, 2018 | 17.71 | 17.78 | 16.73 | 16.82 | 25,442 | -0.81(-4.59%) |
Nov 02, 2018 | 18.62 | 18.62 | 17.08 | 17.63 | 31,100 | -1.16(-6.17%) |