Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.80 | 17.81 | 17.78 | 17.81 | 126,290 | +0.01(+0.06%) |
Feb 27, 2019 | 17.79 | 17.81 | 17.79 | 17.80 | 327,366 | -0.03(-0.17%) |
Feb 26, 2019 | 17.81 | 17.83 | 17.79 | 17.83 | 197,952 | +0.01(+0.06%) |
Feb 25, 2019 | 17.84 | 17.85 | 17.77 | 17.82 | 134,164 | -0.02(-0.11%) |
Feb 22, 2019 | 17.83 | 17.87 | 17.78 | 17.84 | 247,706 | -0.02(-0.11%) |
Feb 21, 2019 | 17.87 | 17.88 | 17.84 | 17.86 | 59,493 | +0.00(+0.00%) |
Feb 20, 2019 | 17.85 | 17.87 | 17.80 | 17.86 | 63,490 | +0.01(+0.06%) |
Feb 19, 2019 | 17.86 | 17.88 | 17.80 | 17.85 | 328,696 | -0.01(-0.06%) |
Feb 15, 2019 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 17.87 | 17.88 | 17.84 | 17.86 | 236,979 | -0.01(-0.06%) |
Feb 13, 2019 | 17.86 | 17.90 | 17.85 | 17.87 | 77,907 | +0.03(+0.17%) |
Feb 12, 2019 | 17.89 | 17.90 | 17.84 | 17.84 | 117,946 | -0.02(-0.11%) |
Feb 11, 2019 | 17.88 | 17.89 | 17.83 | 17.86 | 94,480 | +0.00(+0.00%) |
Feb 08, 2019 | 17.86 | 17.89 | 17.80 | 17.86 | 97,853 | +0.00(+0.00%) |
Feb 07, 2019 | 17.85 | 17.89 | 17.83 | 17.86 | 74,951 | +0.00(+0.00%) |
Feb 06, 2019 | 17.85 | 17.90 | 17.82 | 17.86 | 70,717 | +0.02(+0.11%) |
Feb 05, 2019 | 16.69 | 17.96 | 16.49 | 17.84 | 599,233 | +1.15(+6.89%) |
Feb 04, 2019 | 16.28 | 17.00 | 16.28 | 16.69 | 133,831 | +0.39(+2.39%) |
Feb 01, 2019 | 16.50 | 16.58 | 16.27 | 16.30 | 151,781 | -0.08(-0.49%) |
Jan 31, 2019 | 16.71 | 16.86 | 16.33 | 16.38 | 72,255 | -0.23(-1.38%) |
Jan 30, 2019 | 16.72 | 16.82 | 16.59 | 16.61 | 35,385 | -0.12(-0.72%) |
Jan 29, 2019 | 16.75 | 16.82 | 16.70 | 16.73 | 23,183 | -0.02(-0.12%) |
Jan 28, 2019 | 16.72 | 16.84 | 16.68 | 16.75 | 46,786 | +0.02(+0.12%) |
Jan 25, 2019 | 16.73 | 16.89 | 16.63 | 16.73 | 33,182 | +0.01(+0.06%) |
Jan 24, 2019 | 16.69 | 16.81 | 16.57 | 16.72 | 61,528 | -0.06(-0.36%) |
Jan 23, 2019 | 16.86 | 16.90 | 16.76 | 16.78 | 56,391 | -0.06(-0.36%) |
Jan 22, 2019 | 16.98 | 17.09 | 16.75 | 16.84 | 40,474 | -0.12(-0.71%) |
Jan 21, 2019 | 16.80 | 17.11 | 16.74 | 16.96 | 26,632 | +0.16(+0.95%) |
Jan 18, 2019 | 16.67 | 16.95 | 16.67 | 16.80 | 37,629 | +0.08(+0.48%) |
Jan 17, 2019 | 16.86 | 16.89 | 16.60 | 16.72 | 83,134 | -0.17(-1.01%) |
Jan 16, 2019 | 16.82 | 16.99 | 16.78 | 16.89 | 77,481 | +0.08(+0.48%) |
Jan 15, 2019 | 16.82 | 17.01 | 16.79 | 16.81 | 36,721 | +0.01(+0.06%) |
Jan 14, 2019 | 16.83 | 16.88 | 16.76 | 16.80 | 14,839 | -0.05(-0.30%) |
Jan 11, 2019 | 16.91 | 16.96 | 16.74 | 16.85 | 26,298 | -0.07(-0.41%) |
Jan 10, 2019 | 16.91 | 17.02 | 16.90 | 16.92 | 12,036 | +0.00(+0.00%) |
Jan 09, 2019 | 16.93 | 17.03 | 16.31 | 16.92 | 64,213 | +0.00(+0.00%) |
Jan 08, 2019 | 17.27 | 17.27 | 16.71 | 16.92 | 23,436 | -0.32(-1.86%) |
Jan 07, 2019 | 17.28 | 17.30 | 17.14 | 17.24 | 16,416 | -0.04(-0.23%) |
Jan 04, 2019 | 17.48 | 17.48 | 17.22 | 17.28 | 39,330 | -0.11(-0.63%) |
Jan 03, 2019 | 17.38 | 17.47 | 17.20 | 17.39 | 54,797 | +0.09(+0.52%) |
Jan 02, 2019 | 16.72 | 17.30 | 16.72 | 17.30 | 151,616 | +0.66(+3.97%) |
Dec 31, 2018 | 16.64 | 16.64 | 16.64 | 0 | +0.31(+1.90%) | |
Dec 28, 2018 | 15.60 | 16.70 | 15.54 | 16.33 | 57,752 | +0.80(+5.15%) |
Dec 27, 2018 | 15.65 | 15.81 | 15.11 | 15.53 | 98,000 | -0.14(-0.89%) |
Dec 24, 2018 | 15.67 | 15.67 | 15.67 | 0 | -0.31(-1.94%) | |
Dec 21, 2018 | 16.44 | 16.54 | 15.88 | 15.98 | 72,954 | -0.46(-2.80%) |
Dec 20, 2018 | 16.70 | 16.86 | 16.28 | 16.44 | 72,664 | -0.30(-1.79%) |
Dec 19, 2018 | 16.69 | 16.99 | 16.68 | 16.74 | 43,028 | -0.12(-0.71%) |
Dec 18, 2018 | 16.80 | 16.96 | 16.51 | 16.86 | 36,052 | +0.16(+0.96%) |
Dec 17, 2018 | 16.62 | 17.10 | 16.62 | 16.70 | 54,726 | -0.15(-0.89%) |
Dec 14, 2018 | 16.93 | 17.07 | 16.76 | 16.85 | 43,309 | -0.15(-0.88%) |
Dec 13, 2018 | 17.09 | 17.22 | 16.88 | 17.00 | 81,675 | -0.18(-1.05%) |
Dec 12, 2018 | 17.31 | 17.36 | 17.10 | 17.18 | 77,437 | -0.12(-0.69%) |
Dec 11, 2018 | 17.30 | 17.43 | 17.28 | 17.30 | 75,197 | -0.13(-0.75%) |
Dec 10, 2018 | 17.16 | 17.44 | 17.16 | 17.43 | 106,969 | +0.03(+0.17%) |
Dec 07, 2018 | 17.01 | 17.43 | 17.01 | 17.40 | 152,959 | -0.03(-0.17%) |
Dec 06, 2018 | 17.45 | 17.64 | 17.12 | 17.43 | 344,294 | -0.11(-0.63%) |
Dec 05, 2018 | 17.55 | 17.58 | 16.90 | 17.54 | 193,301 | +0.09(+0.52%) |
Dec 04, 2018 | 15.87 | 17.82 | 15.60 | 17.45 | 348,324 | +1.61(+10.16%) |