Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.70 | 16.75 | 16.51 | 16.58 | 30,590 | -0.07(-0.42%) |
Jan 30, 2019 | 16.64 | 16.68 | 16.59 | 16.65 | 16,610 | +0.03(+0.18%) |
Jan 29, 2019 | 16.61 | 16.64 | 16.59 | 16.62 | 29,041 | -0.07(-0.42%) |
Jan 28, 2019 | 16.66 | 16.69 | 16.56 | 16.69 | 14,958 | +0.02(+0.12%) |
Jan 25, 2019 | 16.60 | 16.71 | 16.52 | 16.67 | 32,900 | +0.10(+0.57%) |
Jan 24, 2019 | 16.56 | 16.60 | 16.47 | 16.57 | 9,270 | +0.02(+0.15%) |
Jan 23, 2019 | 16.51 | 16.60 | 16.51 | 16.55 | 9,365 | +0.04(+0.24%) |
Jan 22, 2019 | 16.56 | 16.58 | 16.29 | 16.51 | 63,150 | -0.05(-0.30%) |
Jan 18, 2019 | 16.51 | 16.63 | 16.43 | 16.56 | 37,000 | +0.07(+0.42%) |
Jan 17, 2019 | 16.27 | 16.50 | 16.21 | 16.49 | 75,313 | +0.24(+1.48%) |
Jan 16, 2019 | 16.28 | 16.29 | 16.14 | 16.25 | 22,033 | +0.05(+0.31%) |
Jan 15, 2019 | 16.33 | 16.33 | 16.17 | 16.20 | 15,519 | -0.16(-0.98%) |
Jan 14, 2019 | 16.40 | 16.40 | 16.32 | 16.36 | 19,154 | -0.09(-0.55%) |
Jan 11, 2019 | 16.42 | 16.49 | 16.42 | 16.45 | 17,200 | +0.06(+0.37%) |
Jan 10, 2019 | 16.63 | 16.63 | 16.38 | 16.39 | 60,244 | -0.33(-1.97%) |
Jan 09, 2019 | 16.61 | 16.73 | 16.61 | 16.72 | 16,918 | +0.15(+0.91%) |
Jan 08, 2019 | 16.68 | 16.70 | 16.52 | 16.57 | 39,351 | -0.11(-0.66%) |
Jan 07, 2019 | 16.75 | 16.75 | 16.65 | 16.68 | 49,921 | +0.04(+0.24%) |
Jan 04, 2019 | 16.59 | 16.64 | 16.55 | 16.64 | 42,600 | +0.18(+1.09%) |
Jan 03, 2019 | 16.45 | 16.48 | 16.42 | 16.46 | 25,079 | +0.08(+0.49%) |
Jan 02, 2019 | 16.18 | 16.46 | 16.18 | 16.38 | 37,034 | +0.20(+1.24%) |
Dec 31, 2018 | 16.30 | 16.30 | 16.12 | 16.18 | 39,000 | -0.02(-0.12%) |
Dec 28, 2018 | 16.05 | 16.28 | 16.05 | 16.20 | 20,100 | +0.18(+1.10%) |
Dec 27, 2018 | 15.93 | 16.06 | 15.93 | 16.02 | 18,018 | +0.07(+0.46%) |
Dec 26, 2018 | 16.18 | 16.31 | 15.95 | 15.95 | 56,872 | -0.25(-1.54%) |
Dec 24, 2018 | 16.00 | 16.37 | 15.82 | 16.20 | 33,400 | +0.06(+0.37%) |
Dec 21, 2018 | 16.30 | 16.37 | 16.13 | 16.14 | 86,200 | -0.22(-1.34%) |
Dec 20, 2018 | 16.55 | 16.55 | 16.35 | 16.36 | 37,288 | -0.09(-0.55%) |
Dec 19, 2018 | 16.61 | 16.61 | 16.44 | 16.45 | 90,705 | -0.16(-0.96%) |
Dec 18, 2018 | 16.60 | 16.68 | 16.57 | 16.61 | 30,326 | +0.04(+0.24%) |
Dec 17, 2018 | 16.54 | 16.62 | 16.53 | 16.57 | 46,212 | +0.09(+0.55%) |
Dec 14, 2018 | 16.64 | 16.64 | 16.47 | 16.48 | 48,800 | -0.14(-0.84%) |
Dec 13, 2018 | 16.81 | 16.83 | 16.57 | 16.62 | 56,086 | -0.20(-1.19%) |
Dec 12, 2018 | 16.78 | 16.94 | 16.75 | 16.82 | 102,662 | +0.07(+0.42%) |
Dec 11, 2018 | 16.67 | 16.76 | 16.62 | 16.75 | 65,760 | +0.14(+0.84%) |
Dec 10, 2018 | 16.73 | 16.73 | 16.61 | 16.61 | 50,359 | -0.14(-0.84%) |
Dec 07, 2018 | 16.69 | 16.76 | 16.65 | 16.75 | 59,900 | +0.11(+0.66%) |
Dec 06, 2018 | 16.60 | 16.65 | 16.41 | 16.64 | 118,301 | +0.02(+0.12%) |
Dec 04, 2018 | 16.62 | 16.68 | 16.58 | 16.62 | 103,800 | +0.05(+0.30%) |
Dec 03, 2018 | 16.73 | 16.73 | 16.55 | 16.57 | 209,836 | +0.21(+1.28%) |
Nov 30, 2018 | 16.37 | 16.41 | 16.31 | 16.36 | 68,800 | +0.09(+0.53%) |
Nov 29, 2018 | 16.27 | 16.35 | 16.21 | 16.27 | 28,425 | -0.08(-0.46%) |
Nov 28, 2018 | 16.18 | 16.37 | 16.18 | 16.35 | 44,513 | +0.23(+1.43%) |
Nov 27, 2018 | 15.88 | 16.13 | 15.86 | 16.12 | 23,903 | +0.27(+1.70%) |
Nov 26, 2018 | 16.09 | 16.09 | 15.76 | 15.85 | 108,440 | -0.31(-1.92%) |
Nov 23, 2018 | 16.23 | 16.23 | 16.15 | 16.16 | 7,300 | -0.05(-0.31%) |
Nov 21, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.03(+0.19%) | |
Nov 20, 2018 | 16.06 | 16.24 | 16.06 | 16.18 | 20,591 | +0.16(+1.00%) |
Nov 19, 2018 | 16.31 | 16.31 | 16.00 | 16.02 | 35,521 | -0.29(-1.78%) |
Nov 16, 2018 | 16.26 | 16.37 | 16.18 | 16.31 | 28,400 | +0.00(+0.00%) |
Nov 15, 2018 | 16.32 | 16.42 | 16.22 | 16.31 | 96,058 | +0.10(+0.62%) |
Nov 14, 2018 | 16.21 | 16.28 | 16.20 | 16.21 | 15,135 | +0.03(+0.19%) |
Nov 13, 2018 | 16.26 | 16.28 | 16.13 | 16.18 | 42,070 | -0.01(-0.05%) |
Nov 12, 2018 | 16.23 | 16.25 | 16.15 | 16.19 | 21,144 | -0.09(-0.56%) |
Nov 09, 2018 | 16.11 | 16.33 | 16.10 | 16.28 | 43,800 | +0.14(+0.87%) |
Nov 08, 2018 | 16.15 | 16.24 | 15.87 | 16.14 | 80,626 | -0.02(-0.12%) |
Nov 07, 2018 | 16.22 | 16.22 | 16.09 | 16.16 | 27,196 | -0.12(-0.74%) |
Nov 06, 2018 | 16.18 | 16.28 | 16.13 | 16.28 | 93,158 | +0.05(+0.31%) |
Nov 05, 2018 | 16.21 | 16.35 | 16.21 | 16.23 | 24,259 | -0.08(-0.49%) |
Nov 02, 2018 | 16.25 | 16.33 | 16.14 | 16.31 | 139,200 | +0.19(+1.18%) |