Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 16.09 | 16.15 | 16.01 | 16.05 | 48,900 | -0.04(-0.28%) |
Dec 28, 2018 | 16.10 | 16.17 | 16.09 | 16.09 | 15,500 | +0.02(+0.16%) |
Dec 27, 2018 | 15.90 | 16.12 | 15.90 | 16.07 | 61,406 | +0.09(+0.56%) |
Dec 26, 2018 | 16.15 | 16.20 | 15.98 | 15.98 | 38,937 | -0.18(-1.11%) |
Dec 24, 2018 | 15.99 | 16.19 | 15.99 | 16.16 | 38,800 | -0.02(-0.12%) |
Dec 21, 2018 | 16.11 | 16.24 | 16.09 | 16.18 | 128,300 | +0.08(+0.50%) |
Dec 20, 2018 | 16.33 | 16.38 | 16.10 | 16.10 | 22,951 | -0.22(-1.35%) |
Dec 19, 2018 | 16.42 | 16.45 | 16.32 | 16.32 | 50,537 | -0.15(-0.91%) |
Dec 18, 2018 | 16.39 | 16.48 | 16.39 | 16.47 | 14,914 | +0.09(+0.55%) |
Dec 17, 2018 | 16.42 | 16.47 | 16.37 | 16.38 | 22,594 | -0.03(-0.18%) |
Dec 14, 2018 | 16.45 | 16.53 | 16.41 | 16.41 | 19,800 | +0.00(+0.03%) |
Dec 13, 2018 | 16.44 | 16.48 | 16.39 | 16.41 | 12,387 | -0.01(-0.09%) |
Dec 12, 2018 | 16.47 | 16.53 | 16.40 | 16.42 | 42,497 | -0.01(-0.06%) |
Dec 11, 2018 | 16.41 | 16.46 | 16.31 | 16.43 | 34,789 | +0.05(+0.31%) |
Dec 10, 2018 | 16.37 | 16.46 | 16.36 | 16.38 | 25,830 | -0.07(-0.43%) |
Dec 07, 2018 | 16.40 | 16.46 | 16.38 | 16.45 | 124,100 | +0.09(+0.55%) |
Dec 06, 2018 | 16.35 | 16.40 | 16.22 | 16.36 | 35,809 | -0.05(-0.30%) |
Dec 04, 2018 | 16.33 | 16.41 | 16.31 | 16.41 | 38,700 | +0.08(+0.50%) |
Dec 03, 2018 | 16.31 | 16.38 | 16.29 | 16.33 | 46,477 | +0.16(+0.98%) |
Nov 30, 2018 | 16.05 | 16.18 | 16.05 | 16.17 | 140,500 | +0.17(+1.08%) |
Nov 29, 2018 | 16.00 | 16.06 | 15.98 | 16.00 | 9,591 | -0.04(-0.27%) |
Nov 28, 2018 | 15.88 | 16.04 | 15.88 | 16.04 | 42,715 | +0.21(+1.33%) |
Nov 27, 2018 | 15.80 | 15.88 | 15.79 | 15.83 | 26,327 | +0.02(+0.13%) |
Nov 26, 2018 | 15.87 | 15.94 | 15.80 | 15.81 | 66,643 | -0.13(-0.82%) |
Nov 23, 2018 | 16.01 | 16.01 | 15.91 | 15.94 | 8,200 | -0.07(-0.44%) |
Nov 21, 2018 | 16.01 | 16.01 | 16.01 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 16.04 | 16.04 | 15.98 | 15.98 | 21,775 | -0.04(-0.25%) |
Nov 19, 2018 | 16.10 | 16.15 | 15.98 | 16.02 | 69,110 | -0.10(-0.62%) |
Nov 16, 2018 | 16.17 | 16.17 | 16.08 | 16.12 | 42,400 | -0.05(-0.31%) |
Nov 15, 2018 | 16.29 | 16.35 | 16.17 | 16.17 | 21,546 | -0.01(-0.06%) |
Nov 14, 2018 | 16.25 | 16.26 | 16.15 | 16.18 | 30,942 | +0.01(+0.06%) |
Nov 13, 2018 | 16.27 | 16.27 | 16.16 | 16.17 | 27,893 | -0.15(-0.92%) |
Nov 12, 2018 | 16.32 | 16.42 | 16.30 | 16.32 | 15,818 | +0.02(+0.12%) |
Nov 09, 2018 | 16.35 | 16.41 | 16.26 | 16.30 | 20,700 | -0.16(-0.97%) |
Nov 08, 2018 | 16.45 | 16.60 | 16.18 | 16.46 | 155,474 | +0.06(+0.37%) |
Nov 07, 2018 | 16.40 | 16.45 | 16.40 | 16.40 | 23,061 | -0.04(-0.24%) |
Nov 06, 2018 | 16.47 | 16.51 | 16.43 | 16.44 | 27,267 | -0.03(-0.21%) |
Nov 05, 2018 | 16.46 | 16.50 | 16.42 | 16.47 | 19,721 | +0.08(+0.52%) |
Nov 02, 2018 | 16.23 | 16.47 | 16.20 | 16.39 | 42,400 | +0.18(+1.11%) |
Nov 01, 2018 | 16.16 | 16.40 | 16.09 | 16.21 | 39,623 | +0.09(+0.56%) |
Oct 31, 2018 | 16.15 | 16.18 | 16.10 | 16.12 | 12,582 | -0.07(-0.40%) |
Oct 30, 2018 | 16.29 | 16.29 | 16.17 | 16.19 | 30,887 | -0.09(-0.58%) |
Oct 29, 2018 | 16.36 | 16.37 | 16.23 | 16.28 | 46,520 | -0.05(-0.31%) |
Oct 26, 2018 | 16.07 | 16.36 | 16.07 | 16.33 | 227,300 | +0.28(+1.74%) |
Oct 25, 2018 | 16.18 | 16.19 | 16.02 | 16.05 | 46,255 | -0.24(-1.47%) |
Oct 24, 2018 | 16.34 | 16.34 | 16.28 | 16.29 | 16,014 | -0.09(-0.55%) |
Oct 23, 2018 | 16.36 | 16.45 | 16.28 | 16.38 | 46,741 | +0.03(+0.18%) |
Oct 22, 2018 | 16.26 | 16.38 | 16.26 | 16.35 | 46,532 | +0.13(+0.80%) |
Oct 19, 2018 | 16.34 | 16.34 | 16.21 | 16.22 | 44,300 | -0.16(-0.98%) |
Oct 18, 2018 | 16.39 | 16.42 | 16.33 | 16.38 | 77,653 | -0.10(-0.61%) |
Oct 17, 2018 | 16.50 | 16.56 | 16.48 | 16.48 | 27,463 | -0.07(-0.42%) |
Oct 16, 2018 | 16.56 | 16.58 | 16.49 | 16.55 | 68,631 | -0.07(-0.42%) |
Oct 15, 2018 | 16.48 | 16.67 | 16.48 | 16.62 | 76,725 | +0.12(+0.76%) |
Oct 12, 2018 | 16.33 | 16.50 | 16.32 | 16.50 | 144,800 | +0.17(+1.01%) |
Oct 11, 2018 | 16.00 | 16.44 | 15.99 | 16.33 | 136,378 | +0.28(+1.74%) |
Oct 10, 2018 | 16.16 | 16.16 | 16.05 | 16.05 | 33,067 | -0.11(-0.68%) |
Oct 09, 2018 | 16.18 | 16.25 | 16.13 | 16.16 | 36,732 | -0.05(-0.31%) |
Oct 08, 2018 | 16.21 | 16.25 | 16.16 | 16.21 | 38,046 | -0.04(-0.25%) |
Oct 05, 2018 | 16.25 | 16.31 | 16.13 | 16.25 | 86,600 | -0.03(-0.18%) |
Oct 04, 2018 | 16.25 | 16.31 | 16.22 | 16.28 | 27,361 | +0.13(+0.80%) |
Oct 03, 2018 | 16.22 | 16.29 | 16.15 | 16.15 | 23,877 | -0.14(-0.86%) |
Oct 02, 2018 | 16.19 | 16.32 | 16.15 | 16.29 | 56,696 | +0.06(+0.37%) |