Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.83 | 17.19 | 16.77 | 17.05 | 40,114 | +0.23(+1.37%) |
Feb 27, 2019 | 16.68 | 16.97 | 16.62 | 16.82 | 45,479 | +0.13(+0.78%) |
Feb 26, 2019 | 16.73 | 16.92 | 16.59 | 16.69 | 48,254 | -0.07(-0.42%) |
Feb 25, 2019 | 17.02 | 17.17 | 16.74 | 16.76 | 41,289 | -0.21(-1.24%) |
Feb 22, 2019 | 17.19 | 17.19 | 16.61 | 16.97 | 33,200 | -0.21(-1.22%) |
Feb 21, 2019 | 16.74 | 17.19 | 16.70 | 17.18 | 33,688 | +0.43(+2.57%) |
Feb 20, 2019 | 17.13 | 17.31 | 16.67 | 16.75 | 88,569 | -0.39(-2.28%) |
Feb 19, 2019 | 16.68 | 17.14 | 16.57 | 17.14 | 90,848 | +0.48(+2.88%) |
Feb 15, 2019 | 16.36 | 16.78 | 16.25 | 16.66 | 49,800 | +0.38(+2.33%) |
Feb 14, 2019 | 16.30 | 16.41 | 16.23 | 16.28 | 44,293 | -0.12(-0.73%) |
Feb 13, 2019 | 16.57 | 16.63 | 16.33 | 16.40 | 60,817 | -0.15(-0.91%) |
Feb 12, 2019 | 16.32 | 16.71 | 16.32 | 16.55 | 43,403 | +0.28(+1.72%) |
Feb 11, 2019 | 15.89 | 16.28 | 15.89 | 16.27 | 67,423 | +0.42(+2.65%) |
Feb 08, 2019 | 15.86 | 16.00 | 15.75 | 15.85 | 84,100 | +0.00(+0.00%) |
Feb 07, 2019 | 16.16 | 16.25 | 15.80 | 15.85 | 74,023 | -0.42(-2.58%) |
Feb 06, 2019 | 16.34 | 16.43 | 16.10 | 16.27 | 31,997 | -0.06(-0.37%) |
Feb 05, 2019 | 16.39 | 16.53 | 16.15 | 16.33 | 36,148 | -0.06(-0.37%) |
Feb 04, 2019 | 16.49 | 16.60 | 16.24 | 16.39 | 41,428 | -0.02(-0.12%) |
Feb 01, 2019 | 16.43 | 16.50 | 16.20 | 16.41 | 28,800 | -0.05(-0.30%) |
Jan 31, 2019 | 16.34 | 16.49 | 16.32 | 16.46 | 40,806 | +0.10(+0.61%) |
Jan 30, 2019 | 16.20 | 16.49 | 16.12 | 16.36 | 41,835 | +0.25(+1.55%) |
Jan 29, 2019 | 16.09 | 16.20 | 15.99 | 16.11 | 47,424 | -0.04(-0.25%) |
Jan 28, 2019 | 16.36 | 16.41 | 15.94 | 16.15 | 45,468 | -0.22(-1.34%) |
Jan 25, 2019 | 16.19 | 16.43 | 16.08 | 16.37 | 45,600 | +0.21(+1.30%) |
Jan 24, 2019 | 16.20 | 16.21 | 15.83 | 16.16 | 41,569 | -0.09(-0.55%) |
Jan 23, 2019 | 16.00 | 16.27 | 15.97 | 16.25 | 49,914 | +0.29(+1.82%) |
Jan 22, 2019 | 15.87 | 16.00 | 15.37 | 15.96 | 54,049 | +0.09(+0.57%) |
Jan 18, 2019 | 15.73 | 16.04 | 15.70 | 15.87 | 41,200 | +0.21(+1.34%) |
Jan 17, 2019 | 15.69 | 15.76 | 15.50 | 15.66 | 51,294 | +0.18(+1.16%) |
Jan 16, 2019 | 15.32 | 15.86 | 15.26 | 15.48 | 59,381 | +0.16(+1.04%) |
Jan 15, 2019 | 15.42 | 15.50 | 15.13 | 15.32 | 206,154 | -0.03(-0.20%) |
Jan 14, 2019 | 15.52 | 15.52 | 15.16 | 15.35 | 52,245 | -0.16(-1.03%) |
Jan 11, 2019 | 15.14 | 15.60 | 15.14 | 15.51 | 57,900 | +0.36(+2.38%) |
Jan 10, 2019 | 15.05 | 15.35 | 15.05 | 15.15 | 28,981 | +0.09(+0.60%) |
Jan 09, 2019 | 15.37 | 15.56 | 15.00 | 15.06 | 35,005 | -0.30(-1.95%) |
Jan 08, 2019 | 15.06 | 15.51 | 14.37 | 15.36 | 36,653 | +0.26(+1.72%) |
Jan 07, 2019 | 15.36 | 15.41 | 14.91 | 15.10 | 72,538 | -0.31(-2.01%) |
Jan 04, 2019 | 14.57 | 15.43 | 14.57 | 15.41 | 68,400 | +0.95(+6.57%) |
Jan 03, 2019 | 14.39 | 14.60 | 14.19 | 14.46 | 53,963 | +0.06(+0.42%) |
Jan 02, 2019 | 14.17 | 14.59 | 13.70 | 14.40 | 74,251 | +0.09(+0.63%) |
Dec 31, 2018 | 14.09 | 14.33 | 13.64 | 14.31 | 136,200 | +0.21(+1.49%) |
Dec 28, 2018 | 14.38 | 14.59 | 14.05 | 14.10 | 70,600 | -0.25(-1.74%) |
Dec 27, 2018 | 14.27 | 14.55 | 13.99 | 14.35 | 61,464 | -0.06(-0.42%) |
Dec 26, 2018 | 14.39 | 14.67 | 14.17 | 14.41 | 50,727 | +0.08(+0.56%) |
Dec 24, 2018 | 14.70 | 14.71 | 14.33 | 14.33 | 20,100 | -0.40(-2.72%) |
Dec 21, 2018 | 14.96 | 15.04 | 14.36 | 14.73 | 151,300 | -0.31(-2.06%) |
Dec 20, 2018 | 15.15 | 15.25 | 14.83 | 15.04 | 64,224 | -0.19(-1.25%) |
Dec 19, 2018 | 15.26 | 15.58 | 15.16 | 15.23 | 39,009 | -0.07(-0.46%) |
Dec 18, 2018 | 15.75 | 15.85 | 15.21 | 15.30 | 68,143 | -0.44(-2.80%) |
Dec 17, 2018 | 15.59 | 15.89 | 15.41 | 15.74 | 62,961 | +0.15(+0.96%) |
Dec 14, 2018 | 15.56 | 15.99 | 15.56 | 15.59 | 54,600 | -0.48(-2.99%) |
Dec 13, 2018 | 16.01 | 16.08 | 15.66 | 16.07 | 60,785 | +0.12(+0.75%) |
Dec 12, 2018 | 15.90 | 16.29 | 15.88 | 15.95 | 57,644 | +0.13(+0.82%) |
Dec 11, 2018 | 15.73 | 16.02 | 15.50 | 15.82 | 63,471 | +0.17(+1.09%) |
Dec 10, 2018 | 15.81 | 15.96 | 15.52 | 15.65 | 45,814 | -0.15(-0.95%) |
Dec 07, 2018 | 15.98 | 16.19 | 15.77 | 15.80 | 83,000 | -0.22(-1.37%) |
Dec 06, 2018 | 15.98 | 16.10 | 15.82 | 16.02 | 75,323 | -0.03(-0.19%) |
Dec 04, 2018 | 16.51 | 16.51 | 15.88 | 16.05 | 140,600 | -0.47(-2.85%) |