Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.95 | 14.26 | 13.95 | 14.17 | 1,400 | +0.41(+2.98%) |
Jan 30, 2019 | 13.45 | 13.97 | 13.45 | 13.76 | 7,150 | +0.28(+2.08%) |
Jan 29, 2019 | 13.46 | 13.54 | 13.45 | 13.48 | 1,355 | +0.03(+0.22%) |
Jan 28, 2019 | 13.43 | 13.54 | 13.42 | 13.45 | 4,915 | -0.05(-0.37%) |
Jan 25, 2019 | 13.67 | 13.67 | 13.50 | 13.50 | 900 | -0.15(-1.10%) |
Jan 24, 2019 | 13.18 | 13.71 | 13.15 | 13.65 | 6,600 | +0.90(+7.06%) |
Jan 23, 2019 | 13.02 | 13.02 | 12.75 | 12.75 | 1,800 | -0.36(-2.75%) |
Jan 22, 2019 | 12.75 | 13.26 | 12.60 | 13.11 | 1,400 | +0.02(+0.15%) |
Jan 21, 2019 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | -0.08(-0.61%) |
Jan 18, 2019 | 13.27 | 13.27 | 13.17 | 13.17 | 200 | +0.06(+0.46%) |
Jan 17, 2019 | 13.32 | 13.32 | 13.04 | 13.11 | 800 | -0.12(-0.91%) |
Jan 16, 2019 | 13.20 | 13.23 | 13.20 | 13.23 | 3,017 | +0.00(+0.00%) |
Jan 15, 2019 | 13.36 | 13.45 | 13.23 | 13.23 | 800 | -0.31(-2.29%) |
Jan 14, 2019 | 13.21 | 13.66 | 13.21 | 13.54 | 1,280 | -0.04(-0.29%) |
Jan 11, 2019 | 13.15 | 13.58 | 13.08 | 13.58 | 2,955 | +0.42(+3.19%) |
Jan 10, 2019 | 13.16 | 13.50 | 13.15 | 13.16 | 2,068 | +0.01(+0.08%) |
Jan 09, 2019 | 13.81 | 13.81 | 13.07 | 13.15 | 3,752 | -0.75(-5.40%) |
Jan 08, 2019 | 14.05 | 14.06 | 13.90 | 13.90 | 500 | +0.06(+0.43%) |
Jan 07, 2019 | 13.51 | 13.90 | 13.50 | 13.84 | 5,000 | +0.10(+0.73%) |
Jan 04, 2019 | 13.45 | 13.75 | 13.25 | 13.74 | 2,200 | +0.61(+4.65%) |
Jan 03, 2019 | 13.02 | 13.25 | 12.90 | 13.13 | 2,040 | -0.13(-0.98%) |
Jan 02, 2019 | 13.26 | 13.41 | 13.00 | 13.26 | 2,913 | -0.36(-2.64%) |
Dec 31, 2018 | 13.62 | 13.62 | 13.62 | 0 | +0.20(+1.49%) | |
Dec 28, 2018 | 13.37 | 13.54 | 13.31 | 13.42 | 6,100 | +0.24(+1.82%) |
Dec 27, 2018 | 13.01 | 13.29 | 12.74 | 13.18 | 3,385 | +0.81(+6.55%) |
Dec 24, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.07(+0.57%) | |
Dec 21, 2018 | 12.99 | 13.00 | 12.28 | 12.30 | 2,600 | -0.50(-3.91%) |
Dec 20, 2018 | 13.35 | 13.35 | 12.70 | 12.80 | 6,600 | -0.75(-5.54%) |
Dec 19, 2018 | 13.70 | 14.25 | 13.55 | 13.55 | 2,865 | +0.04(+0.30%) |
Dec 18, 2018 | 13.59 | 13.94 | 13.51 | 13.51 | 6,500 | +0.07(+0.52%) |
Dec 17, 2018 | 13.50 | 13.50 | 13.35 | 13.44 | 2,473 | -0.08(-0.59%) |
Dec 14, 2018 | 13.97 | 13.97 | 13.52 | 13.52 | 6,400 | -0.52(-3.70%) |
Dec 13, 2018 | 14.00 | 14.13 | 14.00 | 14.04 | 1,500 | +0.07(+0.50%) |
Dec 12, 2018 | 13.78 | 13.97 | 13.70 | 13.97 | 1,900 | +0.39(+2.87%) |
Dec 11, 2018 | 14.00 | 14.06 | 13.51 | 13.58 | 7,911 | -0.42(-3.00%) |
Dec 10, 2018 | 14.98 | 15.00 | 14.00 | 14.00 | 2,900 | +0.00(+0.00%) |
Dec 07, 2018 | 14.12 | 14.12 | 14.00 | 14.00 | 1,700 | -0.21(-1.48%) |
Dec 06, 2018 | 14.00 | 14.21 | 14.00 | 14.21 | 1,400 | -0.01(-0.07%) |
Dec 04, 2018 | 14.22 | 14.22 | 14.22 | 0 | -0.01(-0.07%) | |
Dec 03, 2018 | 14.34 | 14.34 | 14.02 | 14.23 | 3,626 | -0.05(-0.35%) |
Nov 30, 2018 | 14.00 | 14.44 | 14.00 | 14.28 | 2,827 | -0.11(-0.76%) |
Nov 29, 2018 | 14.20 | 14.45 | 14.17 | 14.39 | 5,475 | +0.24(+1.70%) |
Nov 28, 2018 | 13.72 | 14.24 | 13.65 | 14.15 | 13,409 | +0.48(+3.51%) |
Nov 27, 2018 | 13.90 | 13.90 | 13.56 | 13.67 | 20,400 | -0.23(-1.65%) |
Nov 26, 2018 | 14.01 | 14.27 | 13.79 | 13.90 | 17,352 | -0.22(-1.56%) |
Nov 23, 2018 | 14.50 | 14.50 | 14.12 | 14.12 | 1,518 | -0.52(-3.55%) |
Nov 21, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.32(+2.23%) | |
Nov 20, 2018 | 14.16 | 15.23 | 14.08 | 14.32 | 13,150 | -0.01(-0.07%) |
Nov 19, 2018 | 13.87 | 14.37 | 13.78 | 14.33 | 10,242 | -0.19(-1.31%) |
Nov 16, 2018 | 15.62 | 15.62 | 14.52 | 14.52 | 11,218 | -1.14(-7.28%) |
Nov 15, 2018 | 15.73 | 15.81 | 15.62 | 15.66 | 16,300 | -0.02(-0.13%) |
Nov 14, 2018 | 16.04 | 16.05 | 13.81 | 15.68 | 25,200 | -0.40(-2.49%) |
Nov 13, 2018 | 16.48 | 16.48 | 16.02 | 16.08 | 2,823 | -0.35(-2.13%) |
Nov 12, 2018 | 16.09 | 16.50 | 16.03 | 16.43 | 3,600 | +0.39(+2.43%) |
Nov 09, 2018 | 16.35 | 16.35 | 15.87 | 16.04 | 2,400 | -0.35(-2.14%) |
Nov 08, 2018 | 15.35 | 16.50 | 15.24 | 16.39 | 13,532 | +0.82(+5.27%) |
Nov 07, 2018 | 15.47 | 15.86 | 15.47 | 15.57 | 3,750 | +0.36(+2.37%) |
Nov 06, 2018 | 15.97 | 16.24 | 15.15 | 15.21 | 3,800 | -0.71(-4.46%) |
Nov 05, 2018 | 17.16 | 17.16 | 15.88 | 15.92 | 5,000 | -1.28(-7.44%) |
Nov 02, 2018 | 16.65 | 17.25 | 16.44 | 17.20 | 4,498 | +0.58(+3.49%) |