Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.81 | 15.88 | 15.75 | 15.84 | 1,300 | +0.06(+0.38%) |
Feb 27, 2019 | 15.44 | 15.78 | 15.44 | 15.78 | 1,550 | +0.22(+1.41%) |
Feb 26, 2019 | 14.65 | 15.67 | 14.65 | 15.56 | 11,846 | +1.23(+8.58%) |
Feb 25, 2019 | 14.35 | 14.50 | 14.20 | 14.33 | 51,609 | -0.02(-0.14%) |
Feb 22, 2019 | 14.36 | 14.44 | 14.30 | 14.35 | 1,000 | -0.05(-0.35%) |
Feb 21, 2019 | 14.31 | 14.50 | 14.13 | 14.40 | 4,339 | +0.15(+1.05%) |
Feb 20, 2019 | 14.29 | 14.40 | 14.25 | 14.25 | 5,162 | -0.22(-1.52%) |
Feb 19, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 644 | -0.06(-0.41%) |
Feb 15, 2019 | 14.53 | 14.53 | 14.53 | 0 | +0.29(+2.04%) | |
Feb 14, 2019 | 14.30 | 14.45 | 14.24 | 14.24 | 9,900 | -0.28(-1.93%) |
Feb 13, 2019 | 14.60 | 14.60 | 14.42 | 14.52 | 1,200 | -0.10(-0.68%) |
Feb 12, 2019 | 14.59 | 14.67 | 14.58 | 14.62 | 113,793 | +0.15(+1.04%) |
Feb 11, 2019 | 14.26 | 14.48 | 14.26 | 14.47 | 7,600 | +0.21(+1.47%) |
Feb 08, 2019 | 14.04 | 14.26 | 14.04 | 14.26 | 1,210 | +0.01(+0.07%) |
Feb 07, 2019 | 14.10 | 14.25 | 14.10 | 14.25 | 400 | -0.08(-0.56%) |
Feb 06, 2019 | 13.85 | 14.41 | 13.85 | 14.33 | 1,300 | +0.64(+4.67%) |
Feb 05, 2019 | 13.68 | 13.89 | 13.50 | 13.69 | 1,800 | +0.17(+1.26%) |
Feb 04, 2019 | 14.00 | 14.00 | 13.50 | 13.52 | 4,623 | -0.44(-3.15%) |
Feb 01, 2019 | 14.09 | 14.27 | 13.50 | 13.96 | 4,250 | -0.21(-1.48%) |
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%) |