Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.95 | 16.00 | 15.85 | 15.85 | 516,617 | -0.07(-0.47%) |
Jan 30, 2019 | 15.94 | 15.94 | 15.86 | 15.93 | 130,391 | -0.01(-0.06%) |
Jan 29, 2019 | 15.99 | 15.99 | 15.91 | 15.94 | 122,153 | -0.07(-0.47%) |
Jan 28, 2019 | 15.99 | 16.01 | 15.95 | 16.01 | 353,296 | +0.01(+0.06%) |
Jan 25, 2019 | 16.00 | 16.01 | 15.91 | 16.00 | 299,293 | -0.10(-0.64%) |
Jan 24, 2019 | 16.10 | 16.10 | 16.04 | 16.10 | 133,408 | +0.01(+0.06%) |
Jan 23, 2019 | 16.05 | 16.10 | 16.00 | 16.10 | 237,000 | +0.05(+0.29%) |
Jan 22, 2019 | 16.10 | 16.10 | 15.97 | 16.05 | 554,343 | -0.14(-0.87%) |
Jan 18, 2019 | 16.10 | 16.22 | 16.08 | 16.19 | 504,978 | +0.07(+0.47%) |
Jan 17, 2019 | 16.06 | 16.11 | 16.01 | 16.11 | 229,242 | +0.09(+0.58%) |
Jan 16, 2019 | 16.07 | 16.09 | 16.00 | 16.02 | 253,483 | +0.02(+0.12%) |
Jan 15, 2019 | 16.02 | 16.05 | 15.98 | 16.00 | 150,181 | -0.07(-0.47%) |
Jan 14, 2019 | 16.07 | 16.13 | 16.04 | 16.08 | 140,218 | -0.08(-0.46%) |
Jan 11, 2019 | 16.12 | 16.17 | 16.11 | 16.15 | 211,341 | +0.06(+0.35%) |
Jan 10, 2019 | 16.13 | 16.17 | 16.07 | 16.10 | 257,449 | -0.12(-0.75%) |
Jan 09, 2019 | 16.20 | 16.25 | 16.19 | 16.22 | 329,994 | +0.03(+0.17%) |
Jan 08, 2019 | 16.15 | 16.19 | 16.11 | 16.19 | 351,402 | +0.11(+0.70%) |
Jan 07, 2019 | 16.01 | 16.10 | 15.98 | 16.08 | 546,875 | +0.21(+1.30%) |
Jan 04, 2019 | 15.91 | 15.94 | 15.84 | 15.87 | 282,215 | -0.03(-0.18%) |
Jan 03, 2019 | 15.85 | 15.91 | 15.85 | 15.90 | 525,353 | +0.06(+0.35%) |
Jan 02, 2019 | 15.81 | 15.93 | 15.81 | 15.84 | 270,921 | -0.03(-0.18%) |
Dec 31, 2018 | 15.91 | 15.92 | 15.84 | 15.87 | 469,327 | -0.03(-0.18%) |
Dec 28, 2018 | 15.91 | 15.93 | 15.88 | 15.90 | 371,662 | +0.07(+0.41%) |
Dec 27, 2018 | 15.89 | 15.89 | 15.81 | 15.83 | 447,691 | -0.06(-0.35%) |
Dec 26, 2018 | 15.85 | 15.96 | 15.85 | 15.89 | 1,130,349 | +0.01(+0.06%) |
Dec 24, 2018 | 15.80 | 15.89 | 15.66 | 15.88 | 393,436 | +0.12(+0.77%) |
Dec 21, 2018 | 15.83 | 15.85 | 15.76 | 15.76 | 869,510 | -0.13(-0.82%) |
Dec 20, 2018 | 15.98 | 15.98 | 15.87 | 15.89 | 278,406 | -0.05(-0.29%) |
Dec 19, 2018 | 15.96 | 16.05 | 15.90 | 15.93 | 713,629 | -0.03(-0.17%) |
Dec 18, 2018 | 16.01 | 16.02 | 15.95 | 15.96 | 368,220 | +0.00(+0.00%) |
Dec 17, 2018 | 16.05 | 16.05 | 15.95 | 15.96 | 379,524 | -0.10(-0.63%) |
Dec 14, 2018 | 16.14 | 16.20 | 16.05 | 16.06 | 306,486 | -0.07(-0.46%) |
Dec 13, 2018 | 16.04 | 16.16 | 16.02 | 16.14 | 371,568 | +0.07(+0.46%) |
Dec 12, 2018 | 16.04 | 16.10 | 16.03 | 16.06 | 301,891 | +0.07(+0.46%) |
Dec 11, 2018 | 16.04 | 16.05 | 15.90 | 15.99 | 244,937 | -0.08(-0.52%) |
Dec 10, 2018 | 16.13 | 16.13 | 16.05 | 16.07 | 377,857 | -0.06(-0.40%) |
Dec 07, 2018 | 16.09 | 16.18 | 16.09 | 16.14 | 940,603 | +0.15(+0.93%) |
Dec 06, 2018 | 15.93 | 16.00 | 15.85 | 15.99 | 776,385 | -0.04(-0.23%) |
Dec 04, 2018 | 16.04 | 16.09 | 16.01 | 16.03 | 1,603,308 | -0.07(-0.46%) |
Dec 03, 2018 | 16.15 | 16.23 | 16.06 | 16.10 | 1,818,256 | +0.07(+0.46%) |
Nov 30, 2018 | 15.98 | 16.05 | 15.95 | 16.03 | 421,701 | +0.00(+0.00%) |
Nov 29, 2018 | 16.00 | 16.08 | 15.98 | 16.03 | 602,724 | +0.04(+0.23%) |
Nov 28, 2018 | 15.93 | 15.99 | 15.90 | 15.99 | 359,700 | +0.15(+0.94%) |
Nov 27, 2018 | 15.89 | 15.90 | 15.81 | 15.84 | 686,735 | +0.01(+0.06%) |
Nov 26, 2018 | 15.90 | 15.91 | 15.78 | 15.83 | 390,285 | -0.07(-0.47%) |
Nov 23, 2018 | 15.89 | 15.97 | 15.85 | 15.91 | 229,675 | -0.07(-0.46%) |
Nov 21, 2018 | 15.98 | 15.98 | 15.98 | 0 | -0.01(-0.06%) | |
Nov 20, 2018 | 16.09 | 16.09 | 15.99 | 15.99 | 466,806 | -0.10(-0.63%) |
Nov 19, 2018 | 16.10 | 16.11 | 16.01 | 16.09 | 179,753 | -0.06(-0.34%) |
Nov 16, 2018 | 15.95 | 16.18 | 15.95 | 16.15 | 384,914 | +0.17(+1.04%) |
Nov 15, 2018 | 16.03 | 16.14 | 15.97 | 15.98 | 489,444 | -0.04(-0.23%) |
Nov 14, 2018 | 16.04 | 16.05 | 15.97 | 16.02 | 497,553 | +0.05(+0.29%) |
Nov 13, 2018 | 16.04 | 16.04 | 15.93 | 15.97 | 426,083 | -0.06(-0.40%) |
Nov 12, 2018 | 16.00 | 16.09 | 16.00 | 16.04 | 502,070 | -0.01(-0.06%) |
Nov 09, 2018 | 16.12 | 16.17 | 16.03 | 16.05 | 889,899 | -0.18(-1.09%) |
Nov 08, 2018 | 16.29 | 16.32 | 16.12 | 16.22 | 883,149 | -0.08(-0.51%) |
Nov 07, 2018 | 16.31 | 16.33 | 16.26 | 16.31 | 471,269 | +0.01(+0.06%) |
Nov 06, 2018 | 16.38 | 16.39 | 16.30 | 16.30 | 360,099 | -0.08(-0.51%) |
Nov 05, 2018 | 16.45 | 16.49 | 16.34 | 16.38 | 512,840 | -0.09(-0.56%) |
Nov 02, 2018 | 16.43 | 16.47 | 16.38 | 16.47 | 1,284,308 | +0.14(+0.85%) |