Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.81 | 17.88 | 17.81 | 17.84 | 64,355 | -0.01(-0.07%) |
Feb 27, 2019 | 17.90 | 17.90 | 17.85 | 17.85 | 58,431 | -0.07(-0.37%) |
Feb 26, 2019 | 17.90 | 17.92 | 17.88 | 17.92 | 28,226 | +0.13(+0.75%) |
Feb 25, 2019 | 17.78 | 17.83 | 17.78 | 17.79 | 63,395 | +0.07(+0.38%) |
Feb 22, 2019 | 17.69 | 17.74 | 17.69 | 17.72 | 43,194 | +0.08(+0.46%) |
Feb 21, 2019 | 17.63 | 17.67 | 17.62 | 17.64 | 31,883 | -0.06(-0.36%) |
Feb 20, 2019 | 17.60 | 17.76 | 17.60 | 17.70 | 73,533 | +0.08(+0.45%) |
Feb 19, 2019 | 17.47 | 17.64 | 17.47 | 17.62 | 49,861 | +0.10(+0.59%) |
Feb 15, 2019 | 17.53 | 17.53 | 17.44 | 17.52 | 42,683 | +0.22(+1.26%) |
Feb 14, 2019 | 17.21 | 17.33 | 17.21 | 17.30 | 42,167 | +0.05(+0.29%) |
Feb 13, 2019 | 17.31 | 17.32 | 17.25 | 17.25 | 49,882 | -0.01(-0.04%) |
Feb 12, 2019 | 17.21 | 17.28 | 17.21 | 17.26 | 30,420 | +0.19(+1.09%) |
Feb 11, 2019 | 17.11 | 17.11 | 17.07 | 17.07 | 54,686 | -0.07(-0.41%) |
Feb 08, 2019 | 17.10 | 17.14 | 17.09 | 17.14 | 84,600 | -0.07(-0.38%) |
Feb 07, 2019 | 17.22 | 17.29 | 17.17 | 17.21 | 44,554 | -0.18(-1.02%) |
Feb 06, 2019 | 17.41 | 17.45 | 17.37 | 17.39 | 17,760 | -0.08(-0.47%) |
Feb 05, 2019 | 17.40 | 17.47 | 17.37 | 17.47 | 79,359 | +0.12(+0.70%) |
Feb 04, 2019 | 17.26 | 17.35 | 17.26 | 17.35 | 76,628 | +0.02(+0.14%) |
Feb 01, 2019 | 17.30 | 17.36 | 17.30 | 17.32 | 31,948 | +0.02(+0.09%) |
Jan 31, 2019 | 17.28 | 17.33 | 17.28 | 17.31 | 41,942 | -0.01(-0.07%) |
Jan 30, 2019 | 17.20 | 17.35 | 17.20 | 17.32 | 39,492 | +0.16(+0.96%) |
Jan 29, 2019 | 17.17 | 17.22 | 17.16 | 17.16 | 33,268 | +0.07(+0.40%) |
Jan 28, 2019 | 17.07 | 17.12 | 17.03 | 17.09 | 42,245 | -0.05(-0.27%) |
Jan 25, 2019 | 17.05 | 17.18 | 17.05 | 17.14 | 71,948 | +0.20(+1.15%) |
Jan 24, 2019 | 16.94 | 16.95 | 16.90 | 16.94 | 72,631 | +0.00(+0.03%) |
Jan 23, 2019 | 16.93 | 17.01 | 16.91 | 16.94 | 51,923 | +0.12(+0.72%) |
Jan 22, 2019 | 17.04 | 17.04 | 16.82 | 16.82 | 88,410 | -0.25(-1.47%) |
Jan 18, 2019 | 17.00 | 17.07 | 17.00 | 17.07 | 84,856 | +0.28(+1.68%) |
Jan 17, 2019 | 16.64 | 16.80 | 16.64 | 16.78 | 46,748 | +0.02(+0.12%) |
Jan 16, 2019 | 16.78 | 16.78 | 16.74 | 16.77 | 27,617 | +0.07(+0.40%) |
Jan 15, 2019 | 16.63 | 16.76 | 16.60 | 16.70 | 81,023 | +0.05(+0.28%) |
Jan 14, 2019 | 16.64 | 16.72 | 16.61 | 16.65 | 65,973 | -0.09(-0.51%) |
Jan 11, 2019 | 16.70 | 16.78 | 16.68 | 16.74 | 80,383 | -0.12(-0.72%) |
Jan 10, 2019 | 16.79 | 16.89 | 16.68 | 16.86 | 90,113 | +0.07(+0.44%) |
Jan 09, 2019 | 16.71 | 16.81 | 16.71 | 16.78 | 50,853 | +0.19(+1.13%) |
Jan 08, 2019 | 16.61 | 16.61 | 16.52 | 16.60 | 43,013 | +0.06(+0.34%) |
Jan 07, 2019 | 16.42 | 16.56 | 16.42 | 16.54 | 84,082 | +0.04(+0.25%) |
Jan 04, 2019 | 16.26 | 16.54 | 16.26 | 16.50 | 110,287 | +0.42(+2.60%) |
Jan 03, 2019 | 16.04 | 16.15 | 16.04 | 16.08 | 73,409 | -0.01(-0.08%) |
Jan 02, 2019 | 15.97 | 16.14 | 15.97 | 16.09 | 47,003 | -0.06(-0.35%) |
Dec 31, 2018 | 16.17 | 16.21 | 16.11 | 16.15 | 63,897 | -0.02(-0.15%) |
Dec 28, 2018 | 16.07 | 16.25 | 16.07 | 16.17 | 115,526 | +0.16(+1.02%) |
Dec 27, 2018 | 15.85 | 16.01 | 15.73 | 16.01 | 182,229 | -0.09(-0.53%) |
Dec 26, 2018 | 15.73 | 16.14 | 15.73 | 16.10 | 169,556 | +0.25(+1.58%) |
Dec 24, 2018 | 16.13 | 16.15 | 15.81 | 15.85 | 206,645 | -0.10(-0.64%) |
Dec 21, 2018 | 16.06 | 16.15 | 15.95 | 15.95 | 1,278,336 | -0.17(-1.07%) |
Dec 20, 2018 | 16.20 | 16.25 | 16.11 | 16.12 | 242,765 | +0.00(+0.00%) |
Dec 19, 2018 | 16.40 | 16.43 | 16.11 | 16.12 | 251,774 | -0.08(-0.52%) |
Dec 18, 2018 | 16.23 | 16.32 | 16.19 | 16.20 | 140,273 | +0.04(+0.26%) |
Dec 17, 2018 | 16.30 | 16.33 | 16.13 | 16.16 | 1,580,948 | -0.12(-0.72%) |
Dec 14, 2018 | 16.30 | 16.33 | 16.27 | 16.28 | 134,987 | -0.19(-1.16%) |
Dec 13, 2018 | 16.45 | 16.51 | 16.43 | 16.47 | 231,196 | +0.02(+0.13%) |
Dec 12, 2018 | 16.42 | 16.53 | 16.42 | 16.45 | 47,760 | +0.25(+1.53%) |
Dec 11, 2018 | 16.23 | 16.32 | 16.15 | 16.20 | 106,891 | +0.03(+0.20%) |
Dec 10, 2018 | 16.13 | 16.17 | 15.98 | 16.17 | 409,877 | -0.08(-0.46%) |
Dec 07, 2018 | 16.32 | 16.43 | 16.24 | 16.24 | 108,405 | -0.15(-0.92%) |
Dec 06, 2018 | 16.32 | 16.44 | 16.20 | 16.40 | 1,311,145 | -0.29(-1.76%) |
Dec 04, 2018 | 16.71 | 16.73 | 16.69 | 16.69 | 39,290 | -0.28(-1.64%) |