Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.68 | 13.68 | 13.61 | 13.61 | 2,800 | -0.40(-2.86%) |
Jan 30, 2019 | 13.83 | 14.01 | 13.80 | 14.01 | 2,907 | +0.31(+2.27%) |
Jan 29, 2019 | 13.70 | 13.70 | 13.66 | 13.70 | 41,320 | +0.05(+0.34%) |
Jan 28, 2019 | 13.76 | 13.76 | 13.65 | 13.65 | 61,070 | -0.30(-2.14%) |
Jan 25, 2019 | 14.03 | 14.03 | 13.95 | 13.95 | 8,800 | -0.42(-2.94%) |
Jan 18, 2019 | 14.37 | 14.37 | 14.37 | 0 | +0.18(+1.29%) | |
Jan 17, 2019 | 14.14 | 14.19 | 14.11 | 14.19 | 910 | +0.57(+4.18%) |
Jan 15, 2019 | 13.62 | 13.62 | 13.62 | 0 | -0.13(-0.94%) | |
Jan 14, 2019 | 13.75 | 13.75 | 13.75 | 89 | +0.00(+0.00%) | |
Jan 11, 2019 | 13.55 | 13.80 | 13.55 | 13.75 | 19,900 | +0.02(+0.11%) |
Jan 10, 2019 | 13.47 | 13.73 | 13.47 | 13.73 | 3,700 | +0.14(+1.04%) |
Jan 09, 2019 | 13.65 | 13.69 | 13.47 | 13.59 | 20,102 | +0.20(+1.53%) |
Jan 08, 2019 | 13.35 | 13.39 | 13.32 | 13.39 | 8,690 | -0.02(-0.14%) |
Jan 07, 2019 | 13.33 | 13.33 | 13.41 | 24,502 | +0.08(+0.57%) | |
Jan 04, 2019 | 13.11 | 13.33 | 12.97 | 13.33 | 17,900 | +0.34(+2.63%) |
Jan 03, 2019 | 12.66 | 13.07 | 12.65 | 12.99 | 5,808 | -0.11(-0.84%) |
Jan 02, 2019 | 12.86 | 13.10 | 12.86 | 13.10 | 861 | +0.66(+5.31%) |
Dec 31, 2018 | 12.33 | 12.44 | 12.33 | 12.44 | 2,200 | -0.03(-0.27%) |
Dec 28, 2018 | 12.07 | 12.48 | 12.06 | 12.47 | 6,500 | +0.44(+3.67%) |
Dec 27, 2018 | 11.73 | 12.06 | 11.73 | 12.03 | 48,601 | +0.30(+2.54%) |
Dec 26, 2018 | 11.73 | 11.73 | 11.73 | 10 | +0.00(+0.00%) | |
Dec 24, 2018 | 11.71 | 11.79 | 11.71 | 11.73 | 8,000 | -0.30(-2.47%) |
Dec 21, 2018 | 12.20 | 12.20 | 12.03 | 12.03 | 17,700 | -0.13(-1.05%) |
Dec 20, 2018 | 12.17 | 12.24 | 12.16 | 12.16 | 14,295 | +0.05(+0.42%) |
Dec 19, 2018 | 12.30 | 12.35 | 12.09 | 12.11 | 15,220 | +0.15(+1.28%) |
Dec 18, 2018 | 11.85 | 12.08 | 11.85 | 11.95 | 24,729 | -0.15(-1.22%) |
Dec 17, 2018 | 12.56 | 12.56 | 12.10 | 12.10 | 4,510 | -0.55(-4.35%) |
Dec 14, 2018 | 12.56 | 12.65 | 12.56 | 12.65 | 6,300 | -0.01(-0.08%) |
Dec 13, 2018 | 13.10 | 13.10 | 12.66 | 12.66 | 88,699 | -0.47(-3.60%) |
Dec 12, 2018 | 13.15 | 13.15 | 13.13 | 13.13 | 2,125 | +0.28(+2.16%) |
Dec 11, 2018 | 12.71 | 12.88 | 12.71 | 12.86 | 3,429 | +0.17(+1.34%) |
Dec 10, 2018 | 12.85 | 12.85 | 12.64 | 12.69 | 1,903 | -0.96(-7.07%) |
Dec 07, 2018 | 13.80 | 13.83 | 13.64 | 13.65 | 8,800 | +0.43(+3.25%) |
Dec 06, 2018 | 13.30 | 13.30 | 12.97 | 13.22 | 4,182 | -0.78(-5.57%) |
Dec 04, 2018 | 14.26 | 14.26 | 13.90 | 14.00 | 82,000 | -0.35(-2.44%) |
Dec 03, 2018 | 14.21 | 14.39 | 14.11 | 14.35 | 134,585 | +0.79(+5.82%) |
Nov 30, 2018 | 13.50 | 13.56 | 13.40 | 13.56 | 47,200 | -0.11(-0.79%) |
Nov 29, 2018 | 13.72 | 13.79 | 13.67 | 13.67 | 14,281 | +0.08(+0.61%) |
Nov 28, 2018 | 13.92 | 13.92 | 13.59 | 13.59 | 5,219 | -0.25(-1.84%) |
Nov 27, 2018 | 14.00 | 14.00 | 13.84 | 13.84 | 436 | -0.70(-4.83%) |
Nov 26, 2018 | 15.10 | 15.10 | 14.54 | 14.54 | 2,165 | -0.66(-4.36%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.24(+1.63%) | |
Nov 20, 2018 | 14.91 | 14.96 | 14.91 | 14.96 | 355 | +0.30(+2.02%) |
Nov 16, 2018 | 14.66 | 14.66 | 14.66 | 0 | -0.06(-0.41%) | |
Nov 15, 2018 | 14.80 | 14.80 | 14.72 | 14.72 | 1,839 | -0.06(-0.43%) |
Nov 14, 2018 | 14.78 | 14.79 | 14.78 | 14.79 | 1,000 | +0.48(+3.35%) |
Nov 13, 2018 | 14.58 | 14.58 | 14.31 | 14.31 | 1,800 | -0.76(-5.02%) |
Nov 12, 2018 | 15.04 | 15.06 | 14.58 | 15.06 | 1,200 | +0.34(+2.32%) |
Nov 09, 2018 | 14.00 | 14.72 | 14.00 | 14.72 | 1,000 | -0.03(-0.19%) |
Nov 08, 2018 | 14.78 | 14.85 | 14.53 | 14.75 | 1,500 | -0.04(-0.27%) |
Nov 07, 2018 | 14.79 | 14.79 | 14.79 | 14.79 | 339 | -0.44(-2.91%) |
Nov 06, 2018 | 15.15 | 15.23 | 15.15 | 15.23 | 400 | -0.01(-0.05%) |
Nov 05, 2018 | 15.13 | 15.24 | 15.00 | 15.24 | 1,385 | +0.69(+4.72%) |
Nov 02, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 400 | -0.18(-1.23%) |