Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.02 | 16.42 | 15.99 | 16.39 | 1,269,609 | +0.41(+2.56%) |
Jan 30, 2019 | 16.04 | 16.12 | 15.89 | 15.99 | 868,612 | -0.04(-0.26%) |
Jan 29, 2019 | 16.09 | 16.12 | 15.97 | 16.03 | 1,138,242 | -0.02(-0.10%) |
Jan 28, 2019 | 16.04 | 16.06 | 15.92 | 16.04 | 788,328 | -0.01(-0.05%) |
Jan 25, 2019 | 16.19 | 16.24 | 16.03 | 16.05 | 432,650 | -0.09(-0.57%) |
Jan 24, 2019 | 16.32 | 16.44 | 16.11 | 16.14 | 622,267 | -0.29(-1.78%) |
Jan 23, 2019 | 16.46 | 16.47 | 16.30 | 16.44 | 1,372,477 | +0.01(+0.05%) |
Jan 22, 2019 | 16.38 | 16.45 | 16.27 | 16.43 | 975,111 | +0.08(+0.46%) |
Jan 18, 2019 | 16.32 | 16.44 | 16.24 | 16.35 | 594,415 | +0.07(+0.46%) |
Jan 17, 2019 | 16.08 | 16.30 | 16.07 | 16.28 | 1,315,320 | +0.21(+1.30%) |
Jan 16, 2019 | 16.23 | 16.29 | 15.90 | 16.07 | 1,181,028 | -0.17(-1.03%) |
Jan 15, 2019 | 16.02 | 16.27 | 15.94 | 16.24 | 2,086,202 | +0.21(+1.30%) |
Jan 14, 2019 | 16.09 | 16.14 | 15.88 | 16.03 | 2,358,380 | -0.06(-0.36%) |
Jan 11, 2019 | 15.99 | 16.09 | 15.79 | 16.09 | 1,122,398 | +0.16(+1.00%) |
Jan 10, 2019 | 15.71 | 15.94 | 15.61 | 15.93 | 1,046,096 | +0.28(+1.81%) |
Jan 09, 2019 | 15.78 | 15.87 | 15.60 | 15.64 | 1,113,441 | -0.13(-0.79%) |
Jan 08, 2019 | 15.65 | 15.79 | 15.60 | 15.77 | 1,295,679 | +0.12(+0.75%) |
Jan 07, 2019 | 15.54 | 15.77 | 15.45 | 15.65 | 827,942 | +0.05(+0.32%) |
Jan 04, 2019 | 15.50 | 15.60 | 15.35 | 15.60 | 1,270,012 | +0.13(+0.81%) |
Jan 03, 2019 | 15.29 | 15.62 | 15.29 | 15.48 | 903,004 | +0.17(+1.09%) |
Jan 02, 2019 | 15.29 | 15.43 | 15.13 | 15.31 | 1,504,142 | -0.09(-0.60%) |
Dec 31, 2018 | 15.21 | 15.41 | 15.10 | 15.40 | 1,179,477 | +0.15(+0.98%) |
Dec 28, 2018 | 15.29 | 15.41 | 15.08 | 15.25 | 1,161,250 | -0.03(-0.22%) |
Dec 27, 2018 | 15.13 | 15.29 | 14.89 | 15.29 | 1,840,513 | +0.12(+0.77%) |
Dec 26, 2018 | 14.96 | 15.19 | 14.83 | 15.17 | 1,561,584 | +0.19(+1.28%) |
Dec 24, 2018 | 15.20 | 15.32 | 14.90 | 14.98 | 907,032 | -0.20(-1.32%) |
Dec 21, 2018 | 15.46 | 15.79 | 15.14 | 15.18 | 3,003,974 | -0.28(-1.83%) |
Dec 20, 2018 | 15.34 | 15.56 | 15.18 | 15.46 | 1,803,018 | +0.03(+0.22%) |
Dec 19, 2018 | 15.39 | 15.64 | 15.24 | 15.43 | 2,944,022 | +0.21(+1.37%) |
Dec 18, 2018 | 15.41 | 15.58 | 15.16 | 15.22 | 1,937,988 | -0.18(-1.14%) |
Dec 17, 2018 | 15.84 | 15.98 | 15.27 | 15.39 | 1,636,665 | -0.48(-3.05%) |
Dec 14, 2018 | 16.23 | 16.45 | 15.84 | 15.88 | 1,391,366 | -0.42(-2.56%) |
Dec 13, 2018 | 16.30 | 16.44 | 16.22 | 16.30 | 1,113,691 | +0.03(+0.15%) |
Dec 12, 2018 | 16.23 | 16.31 | 16.12 | 16.27 | 1,167,566 | +0.18(+1.09%) |
Dec 11, 2018 | 15.94 | 16.29 | 15.89 | 16.09 | 1,469,926 | +0.21(+1.31%) |
Dec 10, 2018 | 16.04 | 16.04 | 15.73 | 15.89 | 1,557,165 | -0.12(-0.73%) |
Dec 07, 2018 | 16.08 | 16.14 | 15.86 | 16.00 | 1,288,239 | -0.14(-0.88%) |
Dec 06, 2018 | 16.47 | 16.65 | 15.89 | 16.14 | 2,516,035 | -0.34(-2.07%) |
Dec 04, 2018 | 16.30 | 16.62 | 16.19 | 16.49 | 2,454,886 | +0.28(+1.75%) |
Dec 03, 2018 | 16.46 | 16.46 | 15.96 | 16.20 | 1,900,992 | -0.30(-1.82%) |
Nov 30, 2018 | 16.46 | 16.55 | 16.24 | 16.50 | 1,868,865 | +0.04(+0.25%) |
Nov 29, 2018 | 16.34 | 16.57 | 16.25 | 16.46 | 1,340,279 | +0.15(+0.92%) |
Nov 28, 2018 | 16.30 | 16.41 | 16.08 | 16.31 | 1,545,015 | -0.08(-0.50%) |
Nov 27, 2018 | 16.16 | 16.43 | 16.09 | 16.39 | 1,246,924 | +0.23(+1.43%) |
Nov 26, 2018 | 16.25 | 16.38 | 15.96 | 16.16 | 1,217,639 | -0.05(-0.31%) |
Nov 23, 2018 | 16.19 | 16.34 | 16.10 | 16.21 | 582,821 | +0.04(+0.26%) |
Nov 21, 2018 | 16.17 | 16.17 | 16.17 | 0 | -0.50(-2.97%) | |
Nov 20, 2018 | 16.52 | 16.86 | 16.49 | 16.67 | 2,306,053 | +0.16(+0.95%) |
Nov 19, 2018 | 16.20 | 16.52 | 16.19 | 16.51 | 1,778,927 | +0.31(+1.89%) |
Nov 16, 2018 | 16.38 | 16.46 | 16.19 | 16.20 | 1,940,884 | -0.20(-1.21%) |
Nov 15, 2018 | 16.13 | 16.41 | 15.92 | 16.40 | 1,962,445 | +0.21(+1.28%) |
Nov 14, 2018 | 16.39 | 16.41 | 15.98 | 16.20 | 2,923,768 | -0.21(-1.31%) |
Nov 13, 2018 | 16.58 | 16.63 | 16.07 | 16.41 | 3,423,196 | -0.19(-1.15%) |
Nov 12, 2018 | 16.22 | 16.77 | 16.15 | 16.60 | 3,249,627 | +0.21(+1.31%) |
Nov 09, 2018 | 15.45 | 16.43 | 15.16 | 16.39 | 3,127,585 | +0.82(+5.25%) |
Nov 08, 2018 | 16.01 | 16.05 | 14.97 | 15.57 | 6,582,743 | -0.28(-1.77%) |
Nov 07, 2018 | 15.71 | 15.92 | 15.50 | 15.85 | 2,929,204 | +0.12(+0.74%) |
Nov 06, 2018 | 15.55 | 15.98 | 15.49 | 15.73 | 3,919,971 | +0.17(+1.06%) |
Nov 05, 2018 | 15.50 | 15.95 | 15.50 | 15.57 | 2,579,664 | +0.06(+0.37%) |
Nov 02, 2018 | 15.73 | 15.82 | 15.27 | 15.51 | 3,217,017 | -0.27(-1.73%) |