Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.41 | 17.45 | 17.06 | 17.18 | 589,878 | -0.20(-1.17%) |
Feb 27, 2019 | 17.69 | 17.69 | 17.31 | 17.39 | 447,142 | -0.59(-3.29%) |
Feb 26, 2019 | 17.95 | 18.00 | 17.79 | 17.98 | 146,781 | +0.24(+1.36%) |
Feb 25, 2019 | 17.72 | 17.76 | 17.60 | 17.74 | 203,748 | -0.15(-0.83%) |
Feb 22, 2019 | 17.83 | 18.04 | 17.82 | 17.89 | 365,520 | +0.29(+1.63%) |
Feb 21, 2019 | 17.67 | 17.71 | 17.52 | 17.60 | 338,437 | -0.47(-2.61%) |
Feb 20, 2019 | 18.08 | 18.14 | 17.91 | 18.07 | 396,984 | -0.15(-0.81%) |
Feb 19, 2019 | 18.25 | 18.35 | 18.08 | 18.22 | 388,978 | +0.11(+0.61%) |
Feb 15, 2019 | 17.89 | 18.12 | 17.89 | 18.11 | 310,941 | +0.10(+0.56%) |
Feb 14, 2019 | 18.17 | 18.20 | 17.93 | 18.01 | 300,204 | +0.26(+1.46%) |
Feb 13, 2019 | 17.76 | 17.85 | 17.64 | 17.75 | 239,449 | -0.18(-1.03%) |
Feb 12, 2019 | 17.97 | 18.01 | 17.76 | 17.93 | 204,697 | -0.15(-0.82%) |
Feb 11, 2019 | 18.08 | 18.21 | 18.02 | 18.08 | 382,490 | -0.22(-1.21%) |
Feb 08, 2019 | 18.26 | 18.36 | 18.17 | 18.30 | 376,112 | +0.25(+1.38%) |
Feb 07, 2019 | 17.90 | 18.11 | 17.81 | 18.05 | 342,709 | +0.33(+1.88%) |
Feb 06, 2019 | 17.86 | 17.88 | 17.59 | 17.72 | 395,865 | +0.03(+0.16%) |
Feb 05, 2019 | 17.57 | 17.80 | 17.56 | 17.69 | 231,297 | +0.23(+1.32%) |
Feb 04, 2019 | 17.47 | 17.51 | 17.27 | 17.46 | 745,305 | -0.24(-1.36%) |
Feb 01, 2019 | 17.92 | 17.97 | 17.65 | 17.70 | 567,843 | -0.30(-1.65%) |
Jan 31, 2019 | 17.83 | 18.12 | 17.83 | 18.00 | 533,283 | +0.42(+2.37%) |
Jan 30, 2019 | 17.54 | 17.60 | 17.34 | 17.58 | 525,617 | -0.05(-0.26%) |
Jan 29, 2019 | 17.39 | 17.63 | 17.35 | 17.63 | 234,597 | +0.28(+1.60%) |
Jan 28, 2019 | 17.39 | 17.59 | 17.35 | 17.35 | 370,322 | -0.09(-0.53%) |
Jan 25, 2019 | 17.45 | 17.51 | 17.32 | 17.44 | 319,479 | -0.20(-1.15%) |
Jan 24, 2019 | 17.57 | 17.73 | 17.51 | 17.64 | 292,860 | +0.31(+1.76%) |
Jan 23, 2019 | 17.15 | 17.46 | 17.13 | 17.34 | 387,538 | +0.01(+0.05%) |
Jan 22, 2019 | 17.30 | 17.50 | 17.23 | 17.33 | 598,990 | +0.31(+1.79%) |
Jan 18, 2019 | 17.12 | 17.25 | 16.93 | 17.02 | 532,393 | -0.25(-1.45%) |
Jan 17, 2019 | 17.32 | 17.43 | 17.17 | 17.27 | 327,324 | +0.01(+0.05%) |
Jan 16, 2019 | 17.05 | 17.38 | 17.00 | 17.27 | 392,801 | +0.03(+0.16%) |
Jan 15, 2019 | 17.45 | 17.45 | 17.19 | 17.24 | 362,285 | -0.19(-1.06%) |
Jan 14, 2019 | 17.58 | 17.65 | 17.33 | 17.42 | 322,087 | -0.19(-1.05%) |
Jan 11, 2019 | 17.57 | 17.77 | 17.52 | 17.61 | 496,187 | +0.19(+1.12%) |
Jan 10, 2019 | 17.78 | 17.83 | 17.37 | 17.41 | 805,252 | -0.33(-1.88%) |
Jan 09, 2019 | 17.78 | 17.84 | 17.56 | 17.75 | 394,954 | -0.11(-0.62%) |
Jan 08, 2019 | 17.97 | 18.07 | 17.83 | 17.86 | 421,481 | -0.14(-0.77%) |
Jan 07, 2019 | 18.39 | 18.40 | 17.94 | 18.00 | 499,653 | -0.20(-1.12%) |
Jan 04, 2019 | 18.29 | 18.38 | 17.96 | 18.20 | 718,396 | -0.63(-3.34%) |
Jan 03, 2019 | 18.26 | 18.98 | 18.26 | 18.83 | 632,287 | +0.62(+3.40%) |
Jan 02, 2019 | 17.99 | 18.22 | 17.85 | 18.21 | 503,700 | +0.29(+1.60%) |
Dec 31, 2018 | 17.53 | 17.95 | 17.47 | 17.92 | 456,522 | +0.21(+1.20%) |
Dec 28, 2018 | 17.43 | 17.74 | 17.39 | 17.71 | 619,720 | +0.45(+2.63%) |
Dec 27, 2018 | 17.82 | 17.88 | 17.26 | 17.26 | 649,179 | -0.01(-0.07%) |
Dec 26, 2018 | 17.74 | 17.89 | 17.27 | 17.27 | 454,009 | -0.59(-3.30%) |
Dec 24, 2018 | 17.80 | 17.91 | 17.69 | 17.86 | 310,388 | +0.24(+1.36%) |
Dec 21, 2018 | 17.78 | 17.83 | 17.48 | 17.62 | 318,536 | +0.02(+0.10%) |
Dec 20, 2018 | 18.19 | 18.20 | 17.59 | 17.60 | 734,690 | -0.22(-1.24%) |
Dec 19, 2018 | 17.36 | 18.00 | 17.30 | 17.82 | 552,473 | +0.65(+3.81%) |
Dec 18, 2018 | 16.93 | 17.23 | 16.87 | 17.17 | 481,716 | +0.30(+1.80%) |
Dec 17, 2018 | 16.61 | 16.91 | 16.61 | 16.86 | 446,679 | +0.29(+1.78%) |
Dec 14, 2018 | 16.61 | 16.69 | 16.45 | 16.57 | 385,024 | +0.17(+1.07%) |
Dec 13, 2018 | 16.54 | 16.60 | 16.36 | 16.39 | 340,496 | -0.11(-0.67%) |
Dec 12, 2018 | 16.63 | 16.67 | 16.46 | 16.50 | 344,561 | -0.23(-1.38%) |
Dec 11, 2018 | 16.76 | 16.95 | 16.63 | 16.73 | 352,981 | -0.02(-0.11%) |
Dec 10, 2018 | 16.72 | 16.91 | 16.55 | 16.75 | 510,544 | +0.21(+1.28%) |
Dec 07, 2018 | 16.31 | 16.59 | 16.17 | 16.54 | 375,246 | +0.09(+0.56%) |
Dec 06, 2018 | 16.61 | 16.88 | 16.42 | 16.45 | 740,545 | +0.14(+0.85%) |
Dec 04, 2018 | 15.90 | 16.64 | 15.84 | 16.31 | 1,019,489 | +0.79(+5.10%) |