Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.42 | 16.52 | 16.42 | 16.52 | 10,673 | +0.04(+0.26%) |
Jan 30, 2019 | 16.48 | 16.55 | 16.37 | 16.48 | 76,038 | +0.15(+0.92%) |
Jan 29, 2019 | 16.39 | 16.40 | 16.28 | 16.33 | 34,423 | +0.08(+0.49%) |
Jan 28, 2019 | 16.23 | 16.25 | 16.17 | 16.25 | 29,587 | -0.11(-0.68%) |
Jan 25, 2019 | 16.37 | 16.38 | 16.32 | 16.36 | 61,281 | +0.19(+1.16%) |
Jan 24, 2019 | 16.19 | 16.20 | 16.12 | 16.17 | 38,692 | +0.00(+0.00%) |
Jan 23, 2019 | 16.22 | 16.24 | 16.10 | 16.17 | 5,289 | +0.10(+0.63%) |
Jan 22, 2019 | 16.24 | 16.24 | 16.03 | 16.07 | 33,956 | -0.32(-1.97%) |
Jan 18, 2019 | 16.31 | 16.42 | 16.31 | 16.39 | 25,171 | +0.21(+1.31%) |
Jan 17, 2019 | 16.02 | 16.18 | 16.02 | 16.18 | 13,174 | +0.03(+0.16%) |
Jan 16, 2019 | 16.12 | 16.20 | 16.09 | 16.15 | 90,423 | +0.12(+0.74%) |
Jan 15, 2019 | 16.01 | 16.06 | 16.00 | 16.04 | 612,404 | +0.07(+0.43%) |
Jan 14, 2019 | 15.83 | 15.98 | 15.83 | 15.97 | 38,421 | +0.03(+0.16%) |
Jan 11, 2019 | 15.96 | 16.04 | 15.94 | 15.94 | 34,580 | -0.14(-0.90%) |
Jan 10, 2019 | 16.02 | 16.13 | 15.96 | 16.09 | 40,994 | +0.11(+0.69%) |
Jan 09, 2019 | 16.08 | 16.09 | 15.95 | 15.97 | 34,776 | +0.08(+0.53%) |
Jan 08, 2019 | 15.93 | 16.41 | 15.86 | 15.89 | 84,645 | +0.00(+0.00%) |
Jan 07, 2019 | 15.76 | 16.09 | 15.73 | 15.89 | 46,374 | +0.15(+0.97%) |
Jan 04, 2019 | 15.54 | 15.75 | 15.52 | 15.74 | 23,289 | +0.49(+3.23%) |
Jan 03, 2019 | 15.43 | 15.43 | 15.18 | 15.24 | 50,201 | -0.67(-4.22%) |
Jan 02, 2019 | 15.33 | 15.92 | 15.29 | 15.92 | 31,833 | +0.47(+3.03%) |
Dec 31, 2018 | 15.43 | 15.49 | 15.35 | 15.45 | 175,257 | +0.07(+0.44%) |
Dec 28, 2018 | 15.49 | 15.52 | 15.32 | 15.38 | 268,766 | -0.01(-0.06%) |
Dec 27, 2018 | 15.12 | 15.39 | 14.51 | 15.39 | 254,442 | +0.06(+0.42%) |
Dec 26, 2018 | 15.07 | 15.32 | 14.92 | 15.32 | 625,607 | +0.38(+2.52%) |
Dec 24, 2018 | 15.06 | 15.16 | 14.94 | 14.95 | 96,770 | -0.13(-0.89%) |
Dec 21, 2018 | 15.30 | 15.42 | 15.08 | 15.08 | 161,841 | -0.31(-2.01%) |
Dec 20, 2018 | 15.47 | 15.54 | 15.36 | 15.39 | 166,774 | -0.10(-0.65%) |
Dec 19, 2018 | 15.67 | 15.80 | 15.43 | 15.49 | 2,187,037 | -0.15(-0.96%) |
Dec 18, 2018 | 15.68 | 15.77 | 15.59 | 15.64 | 62,282 | +0.04(+0.27%) |
Dec 17, 2018 | 15.81 | 15.83 | 15.58 | 15.60 | 112,540 | -0.23(-1.43%) |
Dec 14, 2018 | 15.88 | 15.90 | 15.77 | 15.83 | 155,143 | -0.18(-1.10%) |
Dec 13, 2018 | 16.03 | 16.10 | 15.97 | 16.00 | 121,417 | +0.05(+0.31%) |
Dec 12, 2018 | 16.06 | 16.14 | 15.95 | 15.95 | 120,421 | +0.20(+1.27%) |
Dec 11, 2018 | 15.85 | 15.98 | 15.69 | 15.75 | 116,059 | +0.01(+0.05%) |
Dec 10, 2018 | 15.82 | 15.82 | 15.65 | 15.74 | 39,679 | -0.04(-0.26%) |
Dec 07, 2018 | 16.00 | 16.09 | 15.78 | 15.78 | 47,607 | -0.20(-1.26%) |
Dec 06, 2018 | 15.84 | 16.00 | 15.70 | 15.98 | 83,302 | -0.13(-0.83%) |
Dec 04, 2018 | 16.53 | 16.54 | 16.12 | 16.12 | 52,152 | -0.45(-2.72%) |
Dec 03, 2018 | 16.59 | 16.65 | 16.52 | 16.57 | 61,881 | +0.15(+0.92%) |
Nov 30, 2018 | 16.33 | 16.42 | 16.29 | 16.42 | 36,243 | -0.01(-0.05%) |
Nov 29, 2018 | 16.35 | 16.49 | 16.32 | 16.43 | 62,188 | -0.02(-0.10%) |
Nov 28, 2018 | 16.30 | 16.50 | 16.28 | 16.44 | 29,844 | +0.21(+1.29%) |
Nov 27, 2018 | 16.32 | 16.32 | 16.15 | 16.24 | 22,883 | -0.09(-0.56%) |
Nov 26, 2018 | 16.25 | 16.36 | 16.25 | 16.33 | 19,644 | +0.26(+1.61%) |
Nov 23, 2018 | 16.08 | 16.10 | 16.04 | 16.07 | 23,564 | -0.06(-0.36%) |
Nov 21, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.22(+1.37%) | |
Nov 20, 2018 | 16.09 | 16.09 | 15.90 | 15.91 | 104,667 | -0.33(-2.06%) |
Nov 19, 2018 | 16.40 | 16.40 | 16.14 | 16.24 | 65,825 | -0.14(-0.87%) |
Nov 16, 2018 | 16.34 | 16.39 | 16.33 | 16.39 | 948,681 | -0.05(-0.30%) |
Nov 15, 2018 | 16.34 | 16.45 | 16.19 | 16.44 | 18,429 | +0.09(+0.56%) |
Nov 14, 2018 | 16.44 | 16.51 | 16.27 | 16.34 | 20,563 | -0.01(-0.05%) |
Nov 13, 2018 | 16.41 | 16.46 | 16.33 | 16.35 | 16,015 | +0.00(+0.00%) |
Nov 12, 2018 | 16.52 | 16.52 | 16.33 | 16.35 | 30,119 | -0.25(-1.51%) |
Nov 09, 2018 | 16.54 | 16.60 | 16.48 | 16.60 | 16,148 | -0.06(-0.35%) |
Nov 08, 2018 | 16.77 | 16.77 | 16.63 | 16.66 | 33,147 | -0.13(-0.75%) |
Nov 07, 2018 | 16.70 | 16.85 | 16.65 | 16.79 | 24,368 | +0.22(+1.31%) |
Nov 06, 2018 | 16.52 | 16.63 | 16.51 | 16.57 | 19,218 | +0.04(+0.24%) |
Nov 05, 2018 | 16.52 | 16.62 | 16.47 | 16.53 | 11,252 | +0.02(+0.12%) |
Nov 02, 2018 | 16.66 | 16.66 | 16.46 | 16.51 | 38,397 | +0.06(+0.36%) |