Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.85 | 16.01 | 15.80 | 15.94 | 42,361 | +0.06(+0.38%) |
Jan 30, 2019 | 15.62 | 15.91 | 15.61 | 15.88 | 7,720 | +0.13(+0.83%) |
Jan 29, 2019 | 15.73 | 15.75 | 15.70 | 15.75 | 1,594 | +0.06(+0.41%) |
Jan 28, 2019 | 15.75 | 15.75 | 15.63 | 15.69 | 1,824 | -0.21(-1.35%) |
Jan 25, 2019 | 15.73 | 15.90 | 15.73 | 15.90 | 3,300 | +0.32(+2.05%) |
Jan 24, 2019 | 15.67 | 15.67 | 15.56 | 15.58 | 8,264 | -0.09(-0.57%) |
Jan 23, 2019 | 15.50 | 15.68 | 15.50 | 15.67 | 2,790 | +0.02(+0.13%) |
Jan 22, 2019 | 15.86 | 15.86 | 15.60 | 15.65 | 4,460 | -0.24(-1.51%) |
Jan 18, 2019 | 16.03 | 16.03 | 15.86 | 15.89 | 15,400 | +0.08(+0.51%) |
Jan 17, 2019 | 15.81 | 15.88 | 15.76 | 15.81 | 9,698 | -0.07(-0.44%) |
Jan 16, 2019 | 15.81 | 15.95 | 15.81 | 15.88 | 6,871 | -0.08(-0.50%) |
Jan 15, 2019 | 16.01 | 16.01 | 15.96 | 15.96 | 4,838 | -0.03(-0.19%) |
Jan 14, 2019 | 16.14 | 16.14 | 15.86 | 15.99 | 5,903 | -0.02(-0.12%) |
Jan 11, 2019 | 15.91 | 16.07 | 15.91 | 16.01 | 700 | +0.01(+0.06%) |
Jan 10, 2019 | 16.05 | 16.11 | 16.00 | 16.00 | 9,925 | -0.19(-1.17%) |
Jan 09, 2019 | 15.62 | 16.19 | 15.62 | 16.19 | 26,265 | +0.50(+3.19%) |
Jan 08, 2019 | 15.65 | 15.74 | 15.59 | 15.69 | 5,232 | +0.05(+0.32%) |
Jan 07, 2019 | 15.38 | 15.66 | 15.38 | 15.64 | 2,431 | +0.33(+2.16%) |
Jan 04, 2019 | 15.02 | 15.34 | 15.00 | 15.31 | 18,400 | +0.28(+1.86%) |
Jan 03, 2019 | 14.99 | 15.07 | 14.99 | 15.03 | 65,827 | +0.03(+0.20%) |
Jan 02, 2019 | 14.86 | 15.00 | 14.86 | 15.00 | 6,308 | -0.11(-0.73%) |
Dec 31, 2018 | 14.77 | 15.21 | 14.77 | 15.11 | 172,200 | +0.17(+1.14%) |
Dec 28, 2018 | 14.49 | 14.95 | 14.49 | 14.94 | 31,800 | +0.47(+3.25%) |
Dec 27, 2018 | 14.40 | 14.53 | 14.38 | 14.47 | 19,547 | -0.08(-0.55%) |
Dec 26, 2018 | 14.58 | 14.58 | 14.40 | 14.55 | 24,160 | +0.02(+0.14%) |
Dec 24, 2018 | 14.82 | 14.82 | 14.45 | 14.53 | 64,600 | -0.14(-0.95%) |
Dec 21, 2018 | 14.78 | 14.81 | 14.63 | 14.67 | 24,400 | -0.23(-1.54%) |
Dec 20, 2018 | 14.90 | 14.94 | 14.77 | 14.90 | 27,298 | -0.06(-0.40%) |
Dec 19, 2018 | 15.10 | 15.16 | 14.92 | 14.96 | 34,646 | -0.11(-0.73%) |
Dec 18, 2018 | 15.25 | 15.25 | 15.04 | 15.07 | 15,986 | -0.16(-1.05%) |
Dec 17, 2018 | 15.35 | 15.42 | 15.23 | 15.23 | 58,979 | -0.22(-1.42%) |
Dec 14, 2018 | 15.52 | 15.52 | 15.38 | 15.45 | 14,500 | -0.15(-0.96%) |
Dec 13, 2018 | 15.40 | 15.60 | 15.20 | 15.60 | 54,829 | +0.36(+2.34%) |
Dec 12, 2018 | 15.11 | 15.24 | 15.11 | 15.24 | 12,932 | +0.11(+0.74%) |
Dec 11, 2018 | 15.13 | 15.17 | 15.05 | 15.13 | 20,229 | +0.09(+0.60%) |
Dec 10, 2018 | 15.23 | 15.26 | 15.01 | 15.04 | 40,717 | -0.32(-2.08%) |
Dec 07, 2018 | 15.16 | 15.41 | 15.16 | 15.36 | 7,600 | +0.09(+0.59%) |
Dec 06, 2018 | 15.41 | 15.43 | 14.87 | 15.27 | 59,354 | -0.22(-1.42%) |
Dec 04, 2018 | 15.77 | 15.84 | 15.49 | 15.49 | 11,600 | -0.36(-2.27%) |
Dec 03, 2018 | 15.95 | 15.95 | 15.80 | 15.85 | 7,064 | +0.08(+0.51%) |
Nov 30, 2018 | 15.76 | 15.83 | 15.76 | 15.77 | 12,100 | -0.11(-0.69%) |
Nov 29, 2018 | 15.95 | 15.99 | 15.88 | 15.88 | 16,181 | -0.09(-0.56%) |
Nov 28, 2018 | 15.82 | 15.97 | 15.72 | 15.97 | 21,250 | +0.22(+1.40%) |
Nov 27, 2018 | 15.92 | 15.98 | 15.72 | 15.75 | 11,017 | -0.31(-1.93%) |
Nov 26, 2018 | 16.20 | 16.20 | 15.95 | 16.06 | 16,838 | -0.19(-1.17%) |
Nov 23, 2018 | 16.07 | 16.25 | 16.05 | 16.25 | 2,000 | +0.04(+0.25%) |
Nov 21, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.20(+1.25%) | |
Nov 20, 2018 | 16.14 | 16.25 | 15.95 | 16.01 | 54,114 | -0.28(-1.72%) |
Nov 19, 2018 | 16.42 | 16.42 | 16.29 | 16.29 | 8,739 | -0.14(-0.85%) |
Nov 16, 2018 | 16.59 | 16.61 | 16.41 | 16.43 | 7,000 | -0.07(-0.42%) |
Nov 15, 2018 | 16.50 | 16.56 | 16.47 | 16.50 | 14,622 | -0.13(-0.78%) |
Nov 14, 2018 | 16.47 | 16.66 | 16.42 | 16.63 | 39,540 | +0.11(+0.67%) |
Nov 13, 2018 | 16.62 | 16.62 | 16.50 | 16.52 | 16,708 | -0.11(-0.66%) |
Nov 12, 2018 | 16.58 | 16.63 | 16.54 | 16.63 | 16,454 | +0.03(+0.18%) |
Nov 09, 2018 | 16.69 | 16.75 | 16.60 | 16.60 | 13,300 | -0.18(-1.10%) |
Nov 08, 2018 | 16.76 | 16.84 | 16.76 | 16.79 | 11,550 | -0.07(-0.44%) |
Nov 07, 2018 | 16.68 | 16.86 | 16.68 | 16.86 | 27,265 | +0.11(+0.64%) |
Nov 06, 2018 | 16.66 | 16.78 | 16.66 | 16.75 | 78,847 | -0.05(-0.28%) |
Nov 05, 2018 | 16.80 | 16.80 | 16.75 | 16.80 | 18,003 | +0.12(+0.72%) |
Nov 02, 2018 | 16.80 | 16.81 | 16.64 | 16.68 | 5,200 | -0.14(-0.83%) |