Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.23 | 18.23 | 17.70 | 17.94 | 3,995 | -0.10(-0.55%) |
Mar 28, 2019 | 18.39 | 18.48 | 17.99 | 18.04 | 11,661 | -0.03(-0.17%) |
Mar 27, 2019 | 18.40 | 18.54 | 18.07 | 18.07 | 921 | -0.25(-1.36%) |
Mar 26, 2019 | 18.06 | 18.40 | 18.06 | 18.32 | 26,363 | +0.08(+0.44%) |
Mar 25, 2019 | 17.90 | 18.54 | 17.90 | 18.24 | 15,358 | +0.27(+1.50%) |
Mar 22, 2019 | 17.88 | 18.00 | 17.78 | 17.97 | 8,518 | +0.09(+0.50%) |
Mar 21, 2019 | 17.97 | 18.24 | 17.72 | 17.88 | 4,359 | -0.06(-0.33%) |
Mar 20, 2019 | 17.49 | 18.16 | 17.34 | 17.94 | 14,645 | +0.24(+1.36%) |
Mar 19, 2019 | 17.26 | 17.70 | 17.26 | 17.70 | 27,286 | +0.44(+2.55%) |
Mar 18, 2019 | 17.04 | 17.45 | 16.96 | 17.26 | 9,200 | +0.21(+1.23%) |
Mar 15, 2019 | 17.09 | 17.09 | 16.69 | 17.05 | 5,400 | +0.25(+1.49%) |
Mar 14, 2019 | 16.64 | 16.97 | 16.56 | 16.80 | 2,795 | -0.18(-1.06%) |
Mar 13, 2019 | 16.85 | 17.30 | 16.85 | 16.98 | 4,300 | +0.00(+0.00%) |
Mar 12, 2019 | 17.35 | 17.80 | 16.98 | 16.98 | 34,400 | -0.49(-2.80%) |
Mar 11, 2019 | 16.49 | 17.47 | 16.49 | 17.47 | 5,548 | +1.18(+7.24%) |
Mar 08, 2019 | 15.39 | 16.46 | 15.39 | 16.29 | 4,200 | +0.78(+5.03%) |
Mar 07, 2019 | 16.01 | 16.10 | 15.30 | 15.51 | 3,200 | -0.45(-2.82%) |
Mar 06, 2019 | 15.74 | 15.96 | 15.74 | 15.96 | 1,300 | +0.36(+2.31%) |
Mar 05, 2019 | 16.48 | 16.48 | 15.41 | 15.60 | 2,689 | -0.23(-1.45%) |
Mar 04, 2019 | 16.01 | 16.53 | 15.83 | 15.83 | 2,195 | -0.70(-4.23%) |
Mar 01, 2019 | 15.92 | 16.74 | 15.91 | 16.53 | 1,050 | +0.69(+4.36%) |
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%) |