Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.58 | 16.58 | 16.53 | 16.55 | 11,713 | +0.05(+0.30%) |
Feb 27, 2019 | 16.59 | 16.59 | 16.50 | 16.50 | 66,715 | -0.04(-0.23%) |
Feb 26, 2019 | 16.58 | 16.58 | 16.53 | 16.54 | 47,719 | +0.02(+0.13%) |
Feb 25, 2019 | 16.55 | 16.55 | 16.47 | 16.52 | 68,742 | +0.01(+0.08%) |
Feb 22, 2019 | 16.44 | 16.52 | 16.43 | 16.51 | 17,169 | +0.10(+0.59%) |
Feb 21, 2019 | 16.44 | 16.44 | 16.37 | 16.41 | 11,505 | -0.04(-0.26%) |
Feb 20, 2019 | 16.47 | 16.47 | 16.44 | 16.45 | 239,483 | +0.04(+0.23%) |
Feb 19, 2019 | 16.39 | 16.42 | 16.39 | 16.41 | 3,175 | +0.02(+0.13%) |
Feb 15, 2019 | 16.37 | 16.41 | 16.35 | 16.39 | 16,577 | -0.00(-0.03%) |
Feb 14, 2019 | 16.43 | 16.43 | 16.40 | 16.40 | 12,348 | +0.02(+0.13%) |
Feb 13, 2019 | 16.47 | 16.47 | 16.16 | 16.37 | 100,207 | -0.12(-0.70%) |
Feb 12, 2019 | 16.49 | 16.50 | 16.47 | 16.49 | 140,581 | +0.05(+0.28%) |
Feb 11, 2019 | 16.47 | 16.48 | 16.41 | 16.45 | 44,356 | -0.01(-0.09%) |
Feb 08, 2019 | 16.46 | 16.48 | 16.43 | 16.46 | 26,406 | +0.00(+0.03%) |
Feb 07, 2019 | 16.48 | 16.48 | 16.42 | 16.45 | 16,576 | -0.02(-0.15%) |
Feb 06, 2019 | 16.49 | 16.50 | 16.45 | 16.48 | 96,824 | +0.05(+0.28%) |
Feb 05, 2019 | 16.46 | 16.46 | 16.43 | 16.43 | 2,319 | +0.01(+0.08%) |
Feb 04, 2019 | 16.35 | 16.43 | 16.35 | 16.42 | 661,335 | +0.03(+0.21%) |
Feb 01, 2019 | 16.38 | 16.42 | 16.37 | 16.39 | 5,091 | +0.03(+0.16%) |
Jan 31, 2019 | 16.35 | 16.37 | 16.32 | 16.36 | 109,054 | +0.03(+0.18%) |
Jan 30, 2019 | 16.27 | 16.34 | 16.27 | 16.33 | 10,747 | +0.08(+0.47%) |
Jan 29, 2019 | 16.27 | 16.27 | 16.26 | 16.26 | 1,637 | +0.03(+0.16%) |
Jan 28, 2019 | 16.22 | 16.25 | 16.22 | 16.23 | 1,219 | +0.00(+0.03%) |
Jan 25, 2019 | 16.23 | 16.23 | 16.19 | 16.23 | 19,843 | +0.02(+0.10%) |
Jan 24, 2019 | 16.18 | 16.25 | 16.18 | 16.21 | 1,410 | +0.03(+0.16%) |
Jan 23, 2019 | 16.18 | 16.18 | 16.18 | 16.18 | 59 | +0.00(+0.00%) |
Jan 22, 2019 | 16.19 | 16.22 | 16.18 | 16.18 | 3,709 | +0.02(+0.13%) |
Jan 18, 2019 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.03%) |
Jan 17, 2019 | 16.19 | 16.19 | 16.15 | 16.16 | 2,105 | -0.01(-0.05%) |
Jan 16, 2019 | 16.16 | 16.18 | 16.10 | 16.17 | 45,613 | +0.03(+0.19%) |
Jan 15, 2019 | 16.15 | 16.15 | 16.11 | 16.14 | 7,441 | +0.02(+0.09%) |
Jan 14, 2019 | 16.17 | 16.17 | 16.12 | 16.12 | 118 | -0.01(-0.08%) |
Jan 11, 2019 | 16.15 | 16.16 | 16.13 | 16.13 | 66,777 | -0.02(-0.10%) |
Jan 10, 2019 | 16.09 | 16.15 | 16.08 | 16.15 | 59,933 | +0.04(+0.26%) |
Jan 09, 2019 | 16.09 | 16.11 | 16.09 | 16.11 | 5,964 | +0.10(+0.63%) |
Jan 08, 2019 | 16.09 | 16.09 | 15.86 | 16.01 | 89,531 | +0.03(+0.16%) |
Jan 07, 2019 | 16.06 | 16.06 | 15.81 | 15.98 | 82,616 | +0.04(+0.26%) |
Jan 04, 2019 | 15.98 | 15.99 | 15.94 | 15.94 | 892,704 | +0.01(+0.05%) |
Jan 03, 2019 | 15.94 | 15.94 | 15.91 | 15.93 | 3,810 | +0.07(+0.42%) |
Jan 02, 2019 | 15.92 | 15.92 | 15.86 | 15.86 | 59,518 | -0.02(-0.11%) |
Dec 31, 2018 | 15.92 | 15.92 | 15.88 | 15.88 | 46,577 | +0.02(+0.11%) |
Dec 28, 2018 | 15.85 | 15.90 | 15.23 | 15.86 | 51,093 | +0.02(+0.11%) |
Dec 27, 2018 | 15.88 | 15.88 | 15.81 | 15.85 | 2,021 | +0.03(+0.16%) |
Dec 26, 2018 | 15.87 | 15.87 | 15.81 | 15.82 | 28,277 | -0.01(-0.06%) |
Dec 24, 2018 | 15.80 | 15.87 | 15.80 | 15.83 | 23,956 | -0.02(-0.13%) |
Dec 21, 2018 | 15.91 | 15.91 | 15.81 | 15.85 | 22,883 | -0.06(-0.40%) |
Dec 20, 2018 | 15.94 | 15.98 | 15.89 | 15.92 | 58,580 | -0.03(-0.18%) |
Dec 19, 2018 | 15.99 | 15.99 | 15.95 | 15.95 | 12,307 | -0.00(-0.03%) |
Dec 18, 2018 | 15.93 | 15.95 | 15.93 | 15.95 | 2,692 | +0.04(+0.26%) |
Dec 17, 2018 | 15.97 | 15.97 | 15.91 | 15.91 | 24,601 | +0.01(+0.05%) |
Dec 14, 2018 | 15.95 | 15.96 | 15.89 | 15.90 | 72,942 | -0.03(-0.16%) |
Dec 13, 2018 | 15.99 | 15.99 | 15.91 | 15.92 | 4,776 | +0.01(+0.08%) |
Dec 12, 2018 | 15.87 | 15.91 | 15.87 | 15.91 | 3,337 | +0.05(+0.29%) |
Dec 11, 2018 | 15.97 | 15.97 | 15.87 | 15.87 | 18,670 | -0.05(-0.29%) |
Dec 10, 2018 | 15.96 | 15.96 | 15.89 | 15.91 | 28,206 | -0.04(-0.24%) |
Dec 07, 2018 | 15.95 | 15.95 | 15.93 | 15.95 | 2,622 | +0.01(+0.09%) |
Dec 06, 2018 | 15.92 | 15.94 | 15.87 | 15.94 | 2,305 | +0.00(+0.02%) |
Dec 04, 2018 | 15.93 | 15.93 | 15.28 | 15.93 | 276,989 | +0.04(+0.26%) |