Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.35 | 16.37 | 16.32 | 16.36 | 109,054 | +0.03(+0.18%) |
Jan 30, 2019 | 16.27 | 16.34 | 16.27 | 16.33 | 10,747 | +0.08(+0.47%) |
Jan 29, 2019 | 16.27 | 16.27 | 16.26 | 16.26 | 1,637 | +0.03(+0.16%) |
Jan 28, 2019 | 16.22 | 16.25 | 16.22 | 16.23 | 1,219 | +0.00(+0.03%) |
Jan 25, 2019 | 16.23 | 16.23 | 16.19 | 16.23 | 19,843 | +0.02(+0.10%) |
Jan 24, 2019 | 16.18 | 16.25 | 16.18 | 16.21 | 1,410 | +0.03(+0.16%) |
Jan 23, 2019 | 16.18 | 16.18 | 16.18 | 16.18 | 59 | +0.00(+0.00%) |
Jan 22, 2019 | 16.19 | 16.22 | 16.18 | 16.18 | 3,709 | +0.02(+0.13%) |
Jan 18, 2019 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.03%) |
Jan 17, 2019 | 16.19 | 16.19 | 16.15 | 16.16 | 2,105 | -0.01(-0.05%) |
Jan 16, 2019 | 16.16 | 16.18 | 16.10 | 16.17 | 45,613 | +0.03(+0.19%) |
Jan 15, 2019 | 16.15 | 16.15 | 16.11 | 16.14 | 7,441 | +0.02(+0.09%) |
Jan 14, 2019 | 16.17 | 16.17 | 16.12 | 16.12 | 118 | -0.01(-0.08%) |
Jan 11, 2019 | 16.15 | 16.16 | 16.13 | 16.13 | 66,777 | -0.02(-0.10%) |
Jan 10, 2019 | 16.09 | 16.15 | 16.08 | 16.15 | 59,933 | +0.04(+0.26%) |
Jan 09, 2019 | 16.09 | 16.11 | 16.09 | 16.11 | 5,964 | +0.10(+0.63%) |
Jan 08, 2019 | 16.09 | 16.09 | 15.86 | 16.01 | 89,531 | +0.03(+0.16%) |
Jan 07, 2019 | 16.06 | 16.06 | 15.81 | 15.98 | 82,616 | +0.04(+0.26%) |
Jan 04, 2019 | 15.98 | 15.99 | 15.94 | 15.94 | 892,704 | +0.01(+0.05%) |
Jan 03, 2019 | 15.94 | 15.94 | 15.91 | 15.93 | 3,810 | +0.07(+0.42%) |
Jan 02, 2019 | 15.92 | 15.92 | 15.86 | 15.86 | 59,518 | -0.02(-0.11%) |
Dec 31, 2018 | 15.92 | 15.92 | 15.88 | 15.88 | 46,577 | +0.02(+0.11%) |
Dec 28, 2018 | 15.85 | 15.90 | 15.23 | 15.86 | 51,093 | +0.02(+0.11%) |
Dec 27, 2018 | 15.88 | 15.88 | 15.81 | 15.85 | 2,021 | +0.03(+0.16%) |
Dec 26, 2018 | 15.87 | 15.87 | 15.81 | 15.82 | 28,277 | -0.01(-0.06%) |
Dec 24, 2018 | 15.80 | 15.87 | 15.80 | 15.83 | 23,956 | -0.02(-0.13%) |
Dec 21, 2018 | 15.91 | 15.91 | 15.81 | 15.85 | 22,883 | -0.06(-0.40%) |
Dec 20, 2018 | 15.94 | 15.98 | 15.89 | 15.92 | 58,580 | -0.03(-0.18%) |
Dec 19, 2018 | 15.99 | 15.99 | 15.95 | 15.95 | 12,307 | -0.00(-0.03%) |
Dec 18, 2018 | 15.93 | 15.95 | 15.93 | 15.95 | 2,692 | +0.04(+0.26%) |
Dec 17, 2018 | 15.97 | 15.97 | 15.91 | 15.91 | 24,601 | +0.01(+0.05%) |
Dec 14, 2018 | 15.95 | 15.96 | 15.89 | 15.90 | 72,942 | -0.03(-0.16%) |
Dec 13, 2018 | 15.99 | 15.99 | 15.91 | 15.92 | 4,776 | +0.01(+0.08%) |
Dec 12, 2018 | 15.87 | 15.91 | 15.87 | 15.91 | 3,337 | +0.05(+0.29%) |
Dec 11, 2018 | 15.97 | 15.97 | 15.87 | 15.87 | 18,670 | -0.05(-0.29%) |
Dec 10, 2018 | 15.96 | 15.96 | 15.89 | 15.91 | 28,206 | -0.04(-0.24%) |
Dec 07, 2018 | 15.95 | 15.95 | 15.93 | 15.95 | 2,622 | +0.01(+0.09%) |
Dec 06, 2018 | 15.92 | 15.94 | 15.87 | 15.94 | 2,305 | +0.00(+0.02%) |
Dec 04, 2018 | 15.93 | 15.93 | 15.28 | 15.93 | 276,989 | +0.04(+0.26%) |
Dec 03, 2018 | 15.85 | 15.89 | 15.85 | 15.89 | 5,508 | +0.09(+0.57%) |
Nov 30, 2018 | 15.85 | 15.86 | 15.79 | 15.80 | 4,423 | -0.02(-0.14%) |
Nov 29, 2018 | 15.82 | 15.82 | 15.81 | 15.82 | 6,209 | +0.00(+0.03%) |
Nov 28, 2018 | 15.78 | 15.82 | 15.78 | 15.82 | 10,957 | +0.04(+0.26%) |
Nov 27, 2018 | 15.76 | 15.78 | 15.76 | 15.78 | 189,615 | +0.01(+0.05%) |
Nov 26, 2018 | 15.79 | 16.09 | 15.76 | 15.77 | 5,192 | +0.00(+0.00%) |
Nov 23, 2018 | 15.80 | 15.80 | 15.77 | 15.77 | 2,988 | -0.02(-0.12%) |
Nov 21, 2018 | 15.79 | 15.79 | 15.79 | 0 | +0.06(+0.39%) | |
Nov 20, 2018 | 15.77 | 15.77 | 15.73 | 15.73 | 13,133 | -0.07(-0.44%) |
Nov 19, 2018 | 15.75 | 15.81 | 15.75 | 15.80 | 18,624 | +0.04(+0.23%) |
Nov 16, 2018 | 15.81 | 15.81 | 15.73 | 15.76 | 16,736 | -0.05(-0.32%) |
Nov 15, 2018 | 15.79 | 15.81 | 15.75 | 15.81 | 11,766 | +0.03(+0.21%) |
Nov 14, 2018 | 15.78 | 15.78 | 15.75 | 15.78 | 77,362 | +0.03(+0.16%) |
Nov 13, 2018 | 15.81 | 15.84 | 15.75 | 15.75 | 106,120 | -0.05(-0.32%) |
Nov 12, 2018 | 15.79 | 15.80 | 15.76 | 15.80 | 23,048 | -0.00(-0.02%) |
Nov 09, 2018 | 15.79 | 15.81 | 15.75 | 15.81 | 13,388 | +0.01(+0.09%) |
Nov 08, 2018 | 15.77 | 15.81 | 15.77 | 15.79 | 5,347 | -0.01(-0.08%) |
Nov 07, 2018 | 15.82 | 15.82 | 15.77 | 15.80 | 16,755 | +0.04(+0.24%) |
Nov 06, 2018 | 15.79 | 15.80 | 15.77 | 15.77 | 9,889 | -0.02(-0.12%) |
Nov 05, 2018 | 15.74 | 15.80 | 15.72 | 15.79 | 145,064 | +0.12(+0.75%) |
Nov 02, 2018 | 15.67 | 15.67 | 15.67 | 15.67 | 119 | +0.00(+0.02%) |