Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.18 | 16.38 | 16.18 | 16.36 | 244,753 | +0.18(+1.10%) |
Jan 30, 2019 | 16.16 | 16.25 | 16.14 | 16.18 | 157,738 | +0.02(+0.13%) |
Jan 29, 2019 | 16.09 | 16.17 | 16.09 | 16.16 | 195,317 | -0.01(-0.09%) |
Jan 28, 2019 | 16.18 | 16.20 | 16.10 | 16.17 | 140,594 | +0.00(+0.00%) |
Jan 25, 2019 | 16.25 | 16.30 | 16.14 | 16.17 | 163,459 | -0.03(-0.17%) |
Jan 24, 2019 | 16.21 | 16.21 | 16.10 | 16.20 | 78,574 | +0.01(+0.04%) |
Jan 23, 2019 | 16.09 | 16.19 | 16.09 | 16.19 | 87,494 | +0.12(+0.77%) |
Jan 22, 2019 | 16.18 | 16.21 | 15.99 | 16.07 | 105,760 | -0.16(-1.01%) |
Jan 18, 2019 | 16.21 | 16.28 | 16.20 | 16.23 | 108,195 | +0.05(+0.30%) |
Jan 17, 2019 | 16.09 | 16.23 | 16.09 | 16.18 | 88,336 | +0.06(+0.38%) |
Jan 16, 2019 | 16.10 | 16.14 | 16.06 | 16.12 | 76,169 | +0.03(+0.21%) |
Jan 15, 2019 | 16.02 | 16.10 | 16.01 | 16.09 | 65,241 | +0.07(+0.43%) |
Jan 14, 2019 | 16.09 | 16.09 | 15.98 | 16.02 | 342,853 | -0.13(-0.81%) |
Jan 11, 2019 | 16.06 | 16.15 | 16.04 | 16.15 | 76,407 | +0.05(+0.34%) |
Jan 10, 2019 | 16.07 | 16.11 | 15.98 | 16.10 | 154,928 | +0.02(+0.13%) |
Jan 09, 2019 | 16.10 | 16.12 | 16.02 | 16.07 | 113,369 | +0.00(+0.00%) |
Jan 08, 2019 | 15.99 | 16.08 | 15.97 | 16.07 | 208,585 | +0.16(+0.99%) |
Jan 07, 2019 | 15.81 | 15.99 | 15.72 | 15.92 | 101,212 | +0.16(+1.04%) |
Jan 04, 2019 | 15.51 | 15.75 | 15.51 | 15.75 | 79,469 | +0.33(+2.13%) |
Jan 03, 2019 | 15.40 | 15.57 | 15.39 | 15.42 | 115,645 | +0.01(+0.09%) |
Jan 02, 2019 | 15.24 | 15.44 | 15.14 | 15.41 | 147,188 | +0.04(+0.27%) |
Dec 31, 2018 | 15.38 | 15.39 | 15.16 | 15.37 | 132,838 | +0.08(+0.49%) |
Dec 28, 2018 | 15.29 | 15.43 | 15.26 | 15.29 | 248,033 | +0.05(+0.30%) |
Dec 27, 2018 | 15.14 | 15.25 | 14.90 | 15.25 | 162,046 | +0.02(+0.13%) |
Dec 26, 2018 | 14.79 | 15.23 | 14.74 | 15.23 | 239,324 | +0.44(+3.00%) |
Dec 24, 2018 | 15.06 | 15.10 | 14.76 | 14.78 | 233,703 | -0.33(-2.17%) |
Dec 21, 2018 | 15.34 | 15.54 | 15.10 | 15.11 | 119,419 | -0.19(-1.25%) |
Dec 20, 2018 | 15.53 | 15.54 | 15.18 | 15.30 | 439,295 | -0.31(-1.98%) |
Dec 19, 2018 | 15.74 | 15.84 | 15.54 | 15.61 | 172,842 | -0.09(-0.55%) |
Dec 18, 2018 | 15.88 | 15.92 | 15.64 | 15.70 | 143,756 | -0.12(-0.78%) |
Dec 17, 2018 | 16.29 | 16.29 | 15.76 | 15.82 | 230,697 | -0.48(-2.93%) |
Dec 14, 2018 | 16.34 | 16.42 | 16.24 | 16.30 | 84,796 | -0.07(-0.42%) |
Dec 13, 2018 | 16.38 | 16.43 | 16.33 | 16.37 | 115,961 | +0.05(+0.29%) |
Dec 12, 2018 | 16.38 | 16.49 | 16.32 | 16.32 | 139,312 | -0.04(-0.25%) |
Dec 11, 2018 | 16.49 | 16.53 | 16.35 | 16.36 | 110,226 | -0.04(-0.25%) |
Dec 10, 2018 | 16.43 | 16.44 | 16.23 | 16.40 | 115,402 | -0.04(-0.25%) |
Dec 07, 2018 | 16.50 | 16.57 | 16.37 | 16.44 | 105,628 | -0.07(-0.45%) |
Dec 06, 2018 | 16.43 | 16.52 | 16.20 | 16.52 | 140,888 | +0.02(+0.15%) |
Dec 04, 2018 | 16.69 | 16.75 | 16.47 | 16.49 | 312,764 | -0.20(-1.22%) |
Dec 03, 2018 | 16.70 | 16.70 | 16.53 | 16.69 | 136,730 | +0.10(+0.61%) |
Nov 30, 2018 | 16.61 | 16.61 | 16.51 | 16.59 | 153,136 | +0.00(+0.00%) |
Nov 29, 2018 | 16.53 | 16.65 | 16.47 | 16.59 | 109,958 | +0.06(+0.37%) |
Nov 28, 2018 | 16.44 | 16.56 | 16.37 | 16.53 | 68,723 | +0.09(+0.58%) |
Nov 27, 2018 | 16.44 | 16.46 | 16.38 | 16.44 | 85,403 | +0.00(+0.00%) |
Nov 26, 2018 | 16.40 | 16.44 | 16.36 | 16.44 | 239,991 | +0.11(+0.66%) |
Nov 23, 2018 | 16.33 | 16.35 | 16.27 | 16.33 | 45,439 | -0.03(-0.17%) |
Nov 21, 2018 | 16.36 | 16.36 | 16.36 | 0 | +0.06(+0.37%) | |
Nov 20, 2018 | 16.45 | 16.53 | 16.30 | 16.30 | 116,922 | -0.23(-1.39%) |
Nov 19, 2018 | 16.51 | 16.62 | 16.46 | 16.53 | 109,138 | +0.03(+0.16%) |
Nov 16, 2018 | 16.49 | 16.51 | 16.42 | 16.50 | 186,773 | +0.01(+0.08%) |
Nov 15, 2018 | 16.52 | 16.52 | 16.39 | 16.48 | 198,416 | -0.07(-0.45%) |
Nov 14, 2018 | 16.74 | 16.74 | 16.52 | 16.56 | 102,245 | -0.13(-0.77%) |
Nov 13, 2018 | 16.76 | 16.81 | 16.65 | 16.69 | 80,803 | -0.05(-0.28%) |
Nov 12, 2018 | 16.81 | 16.88 | 16.73 | 16.74 | 82,827 | -0.09(-0.52%) |
Nov 09, 2018 | 16.81 | 16.85 | 16.73 | 16.82 | 66,978 | +0.02(+0.12%) |
Nov 08, 2018 | 16.88 | 16.90 | 16.79 | 16.80 | 105,979 | -0.09(-0.56%) |
Nov 07, 2018 | 16.82 | 16.90 | 16.72 | 16.90 | 240,722 | +0.16(+0.97%) |
Nov 06, 2018 | 16.67 | 16.76 | 16.67 | 16.74 | 141,953 | +0.07(+0.41%) |
Nov 05, 2018 | 16.54 | 16.71 | 16.54 | 16.67 | 81,796 | +0.12(+0.72%) |
Nov 02, 2018 | 16.59 | 16.60 | 16.42 | 16.55 | 245,668 | +0.01(+0.04%) |