Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.75 | 15.79 | 15.75 | 15.79 | 14,452 | +0.07(+0.42%) |
Jan 30, 2019 | 15.65 | 15.74 | 15.65 | 15.72 | 54,262 | +0.08(+0.53%) |
Jan 29, 2019 | 15.63 | 15.64 | 15.62 | 15.64 | 34,253 | +0.03(+0.17%) |
Jan 28, 2019 | 15.62 | 15.62 | 15.60 | 15.61 | 6,551 | -0.01(-0.06%) |
Jan 25, 2019 | 15.63 | 15.64 | 15.61 | 15.62 | 26,482 | -0.02(-0.13%) |
Jan 24, 2019 | 15.66 | 15.66 | 15.64 | 15.64 | 19,412 | +0.02(+0.13%) |
Jan 23, 2019 | 15.63 | 15.64 | 15.62 | 15.62 | 21,285 | +0.00(+0.00%) |
Jan 22, 2019 | 15.65 | 15.65 | 15.62 | 15.62 | 815,497 | -0.01(-0.05%) |
Jan 18, 2019 | 15.62 | 15.65 | 15.61 | 15.63 | 8,948 | -0.02(-0.16%) |
Jan 17, 2019 | 15.65 | 15.67 | 15.63 | 15.65 | 55,912 | -0.00(-0.03%) |
Jan 16, 2019 | 15.64 | 15.66 | 15.64 | 15.66 | 11,551 | -0.01(-0.05%) |
Jan 15, 2019 | 15.68 | 15.68 | 15.65 | 15.67 | 412,652 | -0.00(-0.03%) |
Jan 14, 2019 | 15.69 | 15.70 | 15.66 | 15.67 | 42,964 | -0.02(-0.16%) |
Jan 11, 2019 | 15.68 | 15.70 | 15.68 | 15.70 | 3,385 | +0.02(+0.16%) |
Jan 10, 2019 | 15.70 | 15.70 | 15.65 | 15.67 | 21,195 | -0.01(-0.05%) |
Jan 09, 2019 | 15.65 | 15.68 | 15.65 | 15.68 | 12,530 | +0.03(+0.18%) |
Jan 08, 2019 | 15.66 | 15.66 | 15.65 | 15.65 | 8,845 | -0.00(-0.03%) |
Jan 07, 2019 | 15.66 | 15.67 | 15.65 | 15.65 | 82,172 | -0.01(-0.05%) |
Jan 04, 2019 | 15.65 | 15.67 | 15.65 | 15.66 | 28,538 | -0.03(-0.21%) |
Jan 03, 2019 | 15.63 | 15.70 | 15.63 | 15.70 | 120,981 | +0.07(+0.48%) |
Jan 02, 2019 | 15.59 | 15.62 | 15.59 | 15.62 | 194,151 | +0.02(+0.11%) |
Dec 31, 2018 | 15.58 | 15.60 | 15.56 | 15.60 | 342,580 | +0.03(+0.21%) |
Dec 28, 2018 | 15.55 | 15.58 | 15.55 | 15.57 | 41,960 | +0.03(+0.21%) |
Dec 27, 2018 | 15.58 | 15.58 | 15.54 | 15.54 | 162,486 | +0.00(+0.00%) |
Dec 26, 2018 | 15.56 | 15.56 | 15.53 | 15.54 | 130,542 | +0.01(+0.05%) |
Dec 24, 2018 | 15.55 | 15.55 | 15.52 | 15.53 | 36,035 | -0.01(-0.05%) |
Dec 21, 2018 | 15.52 | 15.55 | 15.52 | 15.54 | 67,355 | +0.01(+0.05%) |
Dec 20, 2018 | 15.55 | 15.55 | 15.50 | 15.53 | 190,981 | -0.03(-0.21%) |
Dec 19, 2018 | 15.56 | 15.58 | 15.56 | 15.56 | 12,084 | +0.03(+0.17%) |
Dec 18, 2018 | 15.53 | 15.55 | 15.53 | 15.54 | 36,204 | +0.00(+0.01%) |
Dec 17, 2018 | 15.50 | 15.54 | 15.50 | 15.54 | 63,903 | +0.02(+0.15%) |
Dec 14, 2018 | 15.52 | 15.52 | 15.50 | 15.51 | 56,810 | +0.00(+0.00%) |
Dec 13, 2018 | 15.50 | 15.51 | 15.49 | 15.51 | 28,259 | +0.02(+0.11%) |
Dec 12, 2018 | 15.50 | 15.50 | 15.49 | 15.50 | 55,279 | +0.00(+0.00%) |
Dec 11, 2018 | 15.53 | 15.55 | 15.49 | 15.50 | 356,388 | -0.05(-0.32%) |
Dec 10, 2018 | 15.57 | 15.59 | 15.55 | 15.55 | 25,541 | -0.04(-0.26%) |
Dec 07, 2018 | 15.57 | 15.59 | 15.57 | 15.59 | 42,728 | +0.02(+0.11%) |
Dec 06, 2018 | 15.57 | 15.59 | 15.56 | 15.57 | 27,280 | +0.02(+0.11%) |
Dec 04, 2018 | 15.55 | 15.59 | 15.55 | 15.55 | 35,202 | +0.01(+0.05%) |
Dec 03, 2018 | 15.53 | 15.55 | 15.53 | 15.55 | 22,683 | +0.02(+0.12%) |
Nov 30, 2018 | 15.52 | 15.53 | 15.51 | 15.53 | 35,131 | +0.00(+0.00%) |
Nov 29, 2018 | 15.51 | 15.53 | 15.51 | 15.53 | 51,226 | +0.06(+0.40%) |
Nov 28, 2018 | 15.44 | 15.49 | 15.43 | 15.47 | 29,004 | +0.02(+0.13%) |
Nov 27, 2018 | 15.47 | 15.47 | 15.43 | 15.44 | 132,255 | -0.03(-0.19%) |
Nov 26, 2018 | 15.47 | 15.48 | 15.47 | 15.47 | 39,699 | -0.00(-0.03%) |
Nov 23, 2018 | 15.51 | 15.51 | 15.47 | 15.48 | 121,075 | -0.02(-0.13%) |
Nov 21, 2018 | 15.50 | 15.50 | 15.50 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 15.51 | 15.52 | 15.50 | 15.51 | 47,702 | -0.02(-0.15%) |
Nov 19, 2018 | 15.52 | 15.54 | 15.52 | 15.53 | 67,879 | +0.01(+0.07%) |
Nov 16, 2018 | 15.51 | 15.54 | 15.51 | 15.52 | 16,289 | +0.04(+0.27%) |
Nov 15, 2018 | 15.49 | 15.50 | 15.47 | 15.48 | 43,218 | +0.02(+0.11%) |
Nov 14, 2018 | 15.47 | 15.49 | 15.47 | 15.47 | 78,567 | +0.00(+0.00%) |
Nov 13, 2018 | 15.47 | 15.47 | 15.46 | 15.47 | 56,144 | -0.01(-0.05%) |
Nov 12, 2018 | 15.46 | 15.49 | 15.46 | 15.47 | 32,702 | +0.02(+0.16%) |
Nov 09, 2018 | 15.44 | 15.45 | 15.43 | 15.45 | 55,675 | +0.02(+0.16%) |
Nov 08, 2018 | 15.43 | 15.45 | 15.42 | 15.42 | 28,914 | -0.01(-0.05%) |
Nov 07, 2018 | 15.46 | 15.47 | 15.43 | 15.43 | 31,848 | -0.02(-0.11%) |
Nov 06, 2018 | 15.45 | 15.45 | 15.43 | 15.45 | 39,256 | +0.01(+0.05%) |
Nov 05, 2018 | 15.44 | 15.47 | 15.44 | 15.44 | 21,911 | +0.02(+0.11%) |
Nov 02, 2018 | 15.45 | 15.45 | 15.42 | 15.42 | 18,355 | -0.06(-0.37%) |