Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.70 | 17.06 | 16.70 | 16.70 | 21,543 | +0.39(+2.39%) |
Jan 29, 2019 | 16.31 | 16.31 | 16.31 | 0 | -0.74(-4.34%) | |
Jan 28, 2019 | 16.54 | 17.05 | 16.54 | 17.05 | 645 | +0.35(+2.10%) |
Jan 25, 2019 | 16.70 | 16.70 | 16.70 | 5 | +0.00(+0.00%) | |
Jan 24, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 1,835 | +0.58(+3.60%) |
Jan 23, 2019 | 16.12 | 16.12 | 16.12 | 134 | +0.00(+0.00%) | |
Jan 22, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 310 | +0.48(+3.07%) |
Jan 18, 2019 | 15.64 | 16.29 | 15.64 | 15.64 | 500 | -0.51(-3.16%) |
Jan 17, 2019 | 15.85 | 16.15 | 15.85 | 16.15 | 431 | -0.07(-0.43%) |
Jan 16, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 448 | +0.71(+4.58%) |
Jan 15, 2019 | 15.51 | 15.51 | 15.51 | 15.51 | 334 | -0.69(-4.26%) |
Jan 14, 2019 | 16.04 | 16.20 | 16.04 | 16.20 | 2,726 | +0.45(+2.86%) |
Jan 11, 2019 | 15.59 | 15.75 | 15.59 | 15.75 | 17,400 | -0.10(-0.63%) |
Jan 10, 2019 | 15.91 | 16.45 | 15.85 | 15.85 | 2,311 | -0.12(-0.75%) |
Jan 09, 2019 | 15.85 | 16.00 | 15.85 | 15.97 | 3,044 | +0.25(+1.59%) |
Jan 08, 2019 | 15.72 | 15.72 | 15.72 | 15.72 | 243 | -0.39(-2.42%) |
Jan 07, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 484 | +0.21(+1.32%) |
Jan 04, 2019 | 16.02 | 16.15 | 15.90 | 15.90 | 700 | +0.25(+1.60%) |
Jan 03, 2019 | 15.66 | 15.66 | 15.65 | 15.65 | 834 | -0.62(-3.81%) |
Jan 02, 2019 | 15.89 | 16.27 | 15.89 | 16.27 | 2,537 | +0.59(+3.76%) |
Dec 31, 2018 | 15.64 | 15.98 | 15.64 | 15.68 | 1,700 | -0.07(-0.44%) |
Dec 28, 2018 | 15.11 | 15.79 | 15.11 | 15.75 | 1,200 | +0.59(+3.89%) |
Dec 27, 2018 | 14.99 | 15.16 | 14.99 | 15.16 | 343 | -0.61(-3.87%) |
Dec 26, 2018 | 15.18 | 15.77 | 15.18 | 15.77 | 767 | +0.31(+1.99%) |
Dec 24, 2018 | 15.30 | 15.46 | 15.30 | 15.46 | 600 | -0.24(-1.54%) |
Dec 21, 2018 | 15.97 | 15.97 | 15.71 | 15.71 | 500 | +0.20(+1.26%) |
Dec 20, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 483 | +0.21(+1.37%) |
Dec 19, 2018 | 15.04 | 15.30 | 15.04 | 15.30 | 1,219 | +0.55(+3.73%) |
Dec 18, 2018 | 15.21 | 15.21 | 14.71 | 14.75 | 1,837 | -0.28(-1.86%) |
Dec 17, 2018 | 14.75 | 15.03 | 14.67 | 15.03 | 4,644 | +0.94(+6.67%) |
Dec 14, 2018 | 13.98 | 14.09 | 13.98 | 14.09 | 900 | -0.04(-0.28%) |
Dec 13, 2018 | 14.09 | 14.54 | 14.09 | 14.13 | 2,014 | -0.12(-0.84%) |
Dec 12, 2018 | 14.30 | 14.30 | 14.05 | 14.25 | 2,448 | -0.06(-0.45%) |
Dec 11, 2018 | 14.11 | 14.34 | 14.08 | 14.31 | 7,559 | +0.50(+3.66%) |
Dec 10, 2018 | 13.85 | 14.00 | 13.81 | 13.81 | 2,321 | -0.41(-2.88%) |
Dec 07, 2018 | 14.40 | 14.40 | 14.22 | 14.22 | 1,000 | +0.11(+0.78%) |
Dec 06, 2018 | 14.07 | 14.27 | 14.07 | 14.11 | 1,933 | -0.56(-3.82%) |
Dec 04, 2018 | 14.67 | 14.67 | 14.67 | 14.67 | 200 | +0.02(+0.14%) |
Dec 03, 2018 | 15.11 | 15.11 | 14.65 | 14.65 | 643 | +0.14(+0.96%) |
Nov 30, 2018 | 14.30 | 14.51 | 14.30 | 14.51 | 500 | -0.48(-3.20%) |
Nov 29, 2018 | 15.05 | 15.05 | 14.95 | 14.99 | 3,901 | +0.44(+3.02%) |
Nov 28, 2018 | 14.81 | 14.81 | 14.55 | 14.55 | 818 | +0.17(+1.15%) |
Nov 27, 2018 | 14.51 | 14.51 | 14.26 | 14.38 | 1,850 | -0.21(-1.47%) |
Nov 26, 2018 | 14.84 | 14.96 | 14.60 | 14.60 | 1,822 | -0.05(-0.34%) |
Nov 23, 2018 | 14.62 | 14.65 | 14.62 | 14.65 | 700 | +0.23(+1.60%) |
Nov 21, 2018 | 14.42 | 14.42 | 14.42 | 0 | +0.01(+0.09%) | |
Nov 20, 2018 | 14.56 | 14.56 | 14.41 | 14.41 | 686 | -0.45(-3.01%) |
Nov 19, 2018 | 14.93 | 15.10 | 14.86 | 14.86 | 3,941 | +0.08(+0.52%) |
Nov 16, 2018 | 14.78 | 14.78 | 14.78 | 14.78 | 300 | -0.30(-2.01%) |
Nov 15, 2018 | 14.69 | 15.08 | 14.56 | 15.08 | 1,660 | +0.80(+5.60%) |
Nov 14, 2018 | 14.79 | 14.79 | 14.28 | 14.28 | 1,032 | -0.27(-1.82%) |
Nov 13, 2018 | 14.54 | 14.54 | 14.54 | 14.54 | 173 | +0.57(+4.12%) |
Nov 12, 2018 | 13.84 | 13.97 | 13.70 | 13.97 | 1,014 | -0.64(-4.38%) |
Nov 09, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 1,400 | +0.16(+1.11%) |
Nov 08, 2018 | 14.45 | 14.45 | 14.45 | 124 | +0.00(+0.00%) | |
Nov 07, 2018 | 14.40 | 14.45 | 14.40 | 14.45 | 513 | +0.06(+0.40%) |
Nov 06, 2018 | 14.39 | 14.39 | 14.39 | 14.39 | 1,421 | +0.17(+1.22%) |
Nov 05, 2018 | 14.00 | 14.22 | 14.00 | 14.22 | 2,667 | +0.27(+1.95%) |
Nov 02, 2018 | 13.62 | 13.95 | 13.62 | 13.95 | 500 | +0.14(+1.00%) |