Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 13.62 | 13.62 | 13.38 | 13.49 | 44,100 | +0.06(+0.45%) |
Dec 28, 2018 | 13.58 | 13.91 | 13.38 | 13.43 | 6,100 | +0.22(+1.70%) |
Dec 27, 2018 | 13.02 | 13.24 | 13.02 | 13.21 | 28,541 | +0.53(+4.14%) |
Dec 26, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 413 | -0.35(-2.65%) |
Dec 24, 2018 | 12.76 | 13.03 | 12.76 | 13.03 | 2,200 | +0.21(+1.68%) |
Dec 21, 2018 | 12.77 | 13.00 | 12.77 | 12.81 | 2,300 | -0.42(-3.17%) |
Dec 20, 2018 | 13.23 | 13.46 | 13.23 | 13.23 | 3,210 | -0.28(-2.07%) |
Dec 19, 2018 | 13.55 | 13.65 | 13.26 | 13.51 | 5,319 | +0.07(+0.56%) |
Dec 18, 2018 | 13.35 | 13.44 | 13.34 | 13.44 | 20,330 | -0.05(-0.41%) |
Dec 17, 2018 | 13.49 | 13.49 | 13.49 | 300 | +0.00(+0.00%) | |
Dec 14, 2018 | 13.49 | 13.49 | 13.49 | 13.49 | 200 | -0.22(-1.64%) |
Dec 13, 2018 | 13.61 | 13.71 | 13.61 | 13.71 | 830 | +0.11(+0.77%) |
Dec 12, 2018 | 14.08 | 14.08 | 13.61 | 13.61 | 470 | -0.13(-0.95%) |
Dec 11, 2018 | 13.74 | 13.74 | 13.74 | 13.74 | 397 | +0.04(+0.29%) |
Dec 10, 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 203 | -0.13(-0.94%) |
Dec 07, 2018 | 13.85 | 13.85 | 13.83 | 13.83 | 2,300 | +0.18(+1.32%) |
Dec 06, 2018 | 13.65 | 13.65 | 13.65 | 13.65 | 2,077 | -0.57(-4.01%) |
Dec 04, 2018 | 14.37 | 14.37 | 14.22 | 14.22 | 400 | -0.34(-2.34%) |
Dec 03, 2018 | 14.56 | 14.56 | 14.56 | 14.56 | 537 | +0.13(+0.90%) |
Nov 29, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 14.62 | 14.62 | 14.43 | 14.43 | 448 | +0.16(+1.12%) |
Nov 27, 2018 | 14.48 | 14.48 | 14.17 | 14.27 | 2,219 | +0.30(+2.15%) |
Nov 26, 2018 | 13.97 | 13.97 | 13.97 | 59 | +0.00(+0.00%) | |
Nov 21, 2018 | 13.97 | 13.97 | 13.97 | 0 | +0.12(+0.87%) | |
Nov 20, 2018 | 13.80 | 13.85 | 13.80 | 13.85 | 1,101 | -0.18(-1.28%) |
Nov 19, 2018 | 14.03 | 14.03 | 14.03 | 58 | +0.00(+0.00%) | |
Nov 16, 2018 | 14.03 | 14.08 | 14.03 | 14.03 | 500 | +0.25(+1.81%) |
Nov 15, 2018 | 13.78 | 13.78 | 13.78 | 13.78 | 276 | -0.12(-0.86%) |
Nov 14, 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 377 | +0.05(+0.34%) |
Nov 13, 2018 | 14.03 | 14.03 | 13.85 | 13.85 | 791 | -0.15(-1.05%) |
Nov 12, 2018 | 14.20 | 14.20 | 14.00 | 14.00 | 422 | -0.35(-2.44%) |
Nov 09, 2018 | 14.35 | 14.35 | 14.35 | 14.35 | 1,000 | +0.03(+0.17%) |
Nov 08, 2018 | 14.11 | 14.32 | 14.11 | 14.32 | 246 | +0.07(+0.53%) |
Nov 07, 2018 | 14.24 | 14.25 | 14.24 | 14.25 | 3,049 | +0.50(+3.64%) |
Nov 06, 2018 | 13.97 | 13.97 | 13.75 | 13.75 | 3,915 | -0.29(-2.07%) |
Nov 05, 2018 | 14.04 | 14.04 | 14.04 | 14.04 | 363 | +0.33(+2.44%) |
Nov 02, 2018 | 13.45 | 13.71 | 13.45 | 13.71 | 2,200 | +0.05(+0.37%) |
Nov 01, 2018 | 13.49 | 13.65 | 13.49 | 13.65 | 484 | -0.10(-0.73%) |
Oct 31, 2018 | 13.76 | 13.76 | 13.76 | 13.76 | 1,842 | +0.10(+0.70%) |
Oct 30, 2018 | 13.54 | 13.66 | 13.54 | 13.66 | 10,484 | +0.29(+2.17%) |
Oct 29, 2018 | 13.52 | 13.52 | 13.37 | 13.37 | 1,835 | +0.00(+0.00%) |
Oct 26, 2018 | 13.16 | 13.37 | 13.16 | 13.37 | 500 | +0.01(+0.11%) |
Oct 25, 2018 | 13.17 | 13.36 | 13.17 | 13.36 | 2,238 | -0.48(-3.50%) |
Oct 24, 2018 | 14.05 | 14.05 | 13.84 | 13.84 | 602 | -0.34(-2.40%) |
Oct 23, 2018 | 14.35 | 14.47 | 14.18 | 14.18 | 7,173 | -0.80(-5.34%) |
Oct 22, 2018 | 15.10 | 15.10 | 14.98 | 14.98 | 2,454 | +0.06(+0.40%) |
Oct 19, 2018 | 15.04 | 15.04 | 14.92 | 14.92 | 3,000 | +0.31(+2.12%) |
Oct 18, 2018 | 14.61 | 14.61 | 14.61 | 124 | +0.00(+0.00%) | |
Oct 17, 2018 | 14.61 | 14.61 | 14.61 | 14.61 | 324 | -0.05(-0.34%) |
Oct 16, 2018 | 14.52 | 14.80 | 14.52 | 14.66 | 4,412 | -0.20(-1.35%) |
Oct 15, 2018 | 14.77 | 14.86 | 14.77 | 14.86 | 4,399 | +0.08(+0.54%) |
Oct 12, 2018 | 14.63 | 14.78 | 14.63 | 14.78 | 1,300 | +0.03(+0.20%) |
Oct 11, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 243 | +0.00(+0.00%) |
Oct 10, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 4,978 | -0.05(-0.34%) |
Oct 09, 2018 | 14.85 | 14.85 | 14.80 | 14.80 | 623 | -0.31(-2.05%) |
Oct 08, 2018 | 15.11 | 15.11 | 15.11 | 15.11 | 373 | -0.16(-1.05%) |
Oct 04, 2018 | 15.27 | 15.27 | 15.27 | 0 | +0.16(+1.06%) | |
Oct 03, 2018 | 15.11 | 15.11 | 15.11 | 15.11 | 148 | -0.69(-4.37%) |
Oct 02, 2018 | 15.80 | 15.80 | 15.80 | 14 | +0.00(+0.00%) |