Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 15.09 | 15.26 | 15.07 | 15.11 | 260,884 | +0.11(+0.74%) |
Dec 28, 2018 | 14.94 | 15.17 | 14.86 | 15.00 | 93,643 | +0.11(+0.75%) |
Dec 27, 2018 | 15.00 | 15.04 | 14.75 | 14.89 | 168,748 | -0.11(-0.73%) |
Dec 26, 2018 | 15.15 | 15.15 | 14.98 | 15.00 | 83,577 | -0.15(-1.00%) |
Dec 24, 2018 | 15.18 | 15.24 | 15.04 | 15.15 | 86,243 | -0.13(-0.83%) |
Dec 21, 2018 | 15.30 | 15.36 | 15.09 | 15.27 | 106,291 | -0.10(-0.63%) |
Dec 20, 2018 | 15.36 | 15.38 | 14.98 | 15.37 | 112,364 | -0.01(-0.05%) |
Dec 19, 2018 | 15.50 | 15.56 | 15.35 | 15.38 | 72,673 | -0.12(-0.77%) |
Dec 18, 2018 | 15.52 | 15.64 | 15.49 | 15.50 | 94,919 | -0.06(-0.38%) |
Dec 17, 2018 | 15.68 | 15.68 | 15.52 | 15.56 | 79,349 | -0.10(-0.66%) |
Dec 14, 2018 | 15.65 | 15.68 | 15.50 | 15.66 | 100,371 | +0.01(+0.10%) |
Dec 13, 2018 | 15.79 | 15.79 | 15.55 | 15.65 | 131,959 | +0.02(+0.15%) |
Dec 12, 2018 | 15.69 | 15.69 | 15.61 | 15.62 | 58,302 | +0.03(+0.19%) |
Dec 11, 2018 | 15.67 | 15.75 | 15.58 | 15.59 | 98,336 | -0.01(-0.05%) |
Dec 10, 2018 | 15.71 | 15.71 | 15.60 | 15.60 | 42,330 | -0.11(-0.70%) |
Dec 07, 2018 | 15.74 | 15.78 | 15.62 | 15.71 | 77,250 | -0.03(-0.19%) |
Dec 06, 2018 | 15.80 | 15.84 | 15.64 | 15.74 | 85,905 | -0.07(-0.42%) |
Dec 04, 2018 | 15.95 | 16.04 | 15.64 | 15.81 | 64,808 | -0.13(-0.83%) |
Dec 03, 2018 | 15.89 | 16.08 | 15.87 | 15.94 | 50,744 | +0.07(+0.42%) |
Nov 30, 2018 | 15.91 | 16.02 | 15.87 | 15.87 | 39,924 | -0.10(-0.60%) |
Nov 29, 2018 | 15.98 | 16.16 | 15.93 | 15.97 | 144,330 | -0.03(-0.21%) |
Nov 28, 2018 | 16.09 | 16.12 | 15.88 | 16.00 | 95,556 | +0.03(+0.16%) |
Nov 27, 2018 | 16.12 | 16.12 | 15.96 | 15.97 | 53,982 | -0.07(-0.41%) |
Nov 26, 2018 | 16.27 | 16.27 | 16.04 | 16.04 | 51,873 | -0.12(-0.77%) |
Nov 23, 2018 | 16.18 | 16.18 | 16.13 | 16.16 | 15,176 | -0.01(-0.09%) |
Nov 21, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.07(+0.45%) | |
Nov 20, 2018 | 16.24 | 16.24 | 16.03 | 16.11 | 69,068 | -0.10(-0.59%) |
Nov 19, 2018 | 16.31 | 16.31 | 16.20 | 16.20 | 33,841 | -0.04(-0.22%) |
Nov 16, 2018 | 16.38 | 16.38 | 16.19 | 16.24 | 55,921 | -0.09(-0.54%) |
Nov 15, 2018 | 16.49 | 16.51 | 16.31 | 16.32 | 61,565 | -0.16(-0.98%) |
Nov 14, 2018 | 16.59 | 16.59 | 16.42 | 16.49 | 27,540 | -0.03(-0.18%) |
Nov 13, 2018 | 16.52 | 16.59 | 16.46 | 16.51 | 32,069 | +0.01(+0.09%) |
Nov 12, 2018 | 16.53 | 16.59 | 16.39 | 16.50 | 53,643 | +0.01(+0.04%) |
Nov 09, 2018 | 16.53 | 16.58 | 16.43 | 16.49 | 32,267 | -0.04(-0.22%) |
Nov 08, 2018 | 16.62 | 16.62 | 16.52 | 16.53 | 67,638 | -0.01(-0.04%) |
Nov 07, 2018 | 16.58 | 16.60 | 16.54 | 16.54 | 26,777 | +0.02(+0.13%) |
Nov 06, 2018 | 16.46 | 16.58 | 16.45 | 16.51 | 59,321 | +0.07(+0.40%) |
Nov 05, 2018 | 16.42 | 16.45 | 16.35 | 16.45 | 23,049 | +0.07(+0.40%) |
Nov 02, 2018 | 16.62 | 16.62 | 16.38 | 16.38 | 49,494 | -0.16(-0.97%) |
Nov 01, 2018 | 16.51 | 16.60 | 16.51 | 16.54 | 43,897 | +0.06(+0.35%) |
Oct 31, 2018 | 16.51 | 16.60 | 16.43 | 16.49 | 34,318 | +0.01(+0.09%) |
Oct 30, 2018 | 16.49 | 16.59 | 16.47 | 16.47 | 21,997 | -0.11(-0.66%) |
Oct 29, 2018 | 16.52 | 16.60 | 16.43 | 16.58 | 34,040 | +0.12(+0.71%) |
Oct 26, 2018 | 16.47 | 16.53 | 16.38 | 16.46 | 41,838 | +0.05(+0.31%) |
Oct 25, 2018 | 16.29 | 16.48 | 16.29 | 16.41 | 47,320 | +0.13(+0.81%) |
Oct 24, 2018 | 16.37 | 16.39 | 16.28 | 16.28 | 33,668 | -0.05(-0.31%) |
Oct 23, 2018 | 16.41 | 16.46 | 16.25 | 16.33 | 82,552 | -0.06(-0.36%) |
Oct 22, 2018 | 16.33 | 16.49 | 16.33 | 16.39 | 28,370 | -0.02(-0.13%) |
Oct 19, 2018 | 16.38 | 16.41 | 16.29 | 16.41 | 65,218 | +0.08(+0.49%) |
Oct 18, 2018 | 16.34 | 16.35 | 16.23 | 16.33 | 22,520 | +0.01(+0.04%) |
Oct 17, 2018 | 16.28 | 16.35 | 16.24 | 16.32 | 29,631 | +0.04(+0.27%) |
Oct 16, 2018 | 16.29 | 16.35 | 16.28 | 16.28 | 42,860 | -0.01(-0.04%) |
Oct 15, 2018 | 16.32 | 16.34 | 16.24 | 16.29 | 33,422 | +0.08(+0.50%) |
Oct 12, 2018 | 16.29 | 16.35 | 16.21 | 16.21 | 48,674 | -0.04(-0.24%) |
Oct 11, 2018 | 16.30 | 16.46 | 16.24 | 16.25 | 57,887 | -0.06(-0.34%) |
Oct 10, 2018 | 16.41 | 16.41 | 16.05 | 16.30 | 62,364 | -0.11(-0.67%) |
Oct 09, 2018 | 16.32 | 16.42 | 16.30 | 16.41 | 54,664 | +0.15(+0.94%) |
Oct 08, 2018 | 16.21 | 16.33 | 16.21 | 16.26 | 42,285 | +0.04(+0.27%) |
Oct 05, 2018 | 16.32 | 16.35 | 16.11 | 16.21 | 88,872 | -0.14(-0.85%) |
Oct 04, 2018 | 16.47 | 16.55 | 16.31 | 16.35 | 155,178 | -0.29(-1.71%) |
Oct 03, 2018 | 16.90 | 17.01 | 16.45 | 16.64 | 69,597 | -0.26(-1.52%) |
Oct 02, 2018 | 16.99 | 17.15 | 16.90 | 16.90 | 37,320 | -0.07(-0.43%) |