Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.87 | 17.94 | 17.71 | 17.82 | 434,642 | +0.00(+0.00%) |
Feb 27, 2019 | 17.96 | 18.02 | 17.68 | 17.82 | 351,287 | -0.21(-1.14%) |
Feb 26, 2019 | 18.16 | 18.27 | 17.71 | 18.02 | 442,779 | -0.30(-1.65%) |
Feb 25, 2019 | 18.63 | 18.78 | 18.08 | 18.32 | 594,558 | -0.73(-3.82%) |
Feb 22, 2019 | 19.02 | 19.28 | 18.98 | 19.05 | 235,873 | +0.11(+0.56%) |
Feb 21, 2019 | 18.87 | 18.98 | 18.71 | 18.94 | 177,292 | +0.08(+0.42%) |
Feb 20, 2019 | 18.49 | 18.99 | 18.48 | 18.86 | 284,713 | +0.38(+2.06%) |
Feb 19, 2019 | 18.59 | 18.66 | 18.18 | 18.48 | 257,118 | -0.12(-0.62%) |
Feb 15, 2019 | 18.47 | 18.67 | 18.42 | 18.60 | 307,582 | +0.21(+1.16%) |
Feb 14, 2019 | 18.44 | 18.54 | 18.17 | 18.39 | 267,752 | -0.05(-0.29%) |
Feb 13, 2019 | 18.20 | 18.56 | 18.20 | 18.44 | 199,499 | +0.24(+1.32%) |
Feb 12, 2019 | 18.45 | 18.49 | 18.16 | 18.20 | 212,834 | -0.22(-1.20%) |
Feb 11, 2019 | 18.23 | 18.45 | 18.23 | 18.42 | 186,596 | +0.21(+1.17%) |
Feb 08, 2019 | 18.47 | 18.60 | 18.20 | 18.21 | 189,307 | -0.35(-1.91%) |
Feb 07, 2019 | 18.36 | 18.61 | 18.30 | 18.56 | 204,793 | +0.11(+0.58%) |
Feb 06, 2019 | 18.54 | 18.57 | 18.39 | 18.46 | 153,388 | -0.04(-0.24%) |
Feb 05, 2019 | 18.39 | 18.57 | 18.28 | 18.50 | 257,853 | +0.07(+0.39%) |
Feb 04, 2019 | 18.00 | 18.44 | 17.91 | 18.43 | 292,072 | +0.42(+2.31%) |
Feb 01, 2019 | 17.96 | 18.03 | 17.64 | 18.01 | 319,420 | +0.09(+0.49%) |
Jan 31, 2019 | 17.78 | 17.98 | 17.59 | 17.92 | 383,243 | +0.12(+0.65%) |
Jan 30, 2019 | 17.84 | 18.04 | 17.70 | 17.81 | 263,079 | +0.13(+0.75%) |
Jan 29, 2019 | 17.54 | 17.74 | 17.51 | 17.68 | 200,294 | +0.14(+0.81%) |
Jan 28, 2019 | 17.27 | 17.61 | 17.24 | 17.54 | 295,409 | +0.19(+1.12%) |
Jan 25, 2019 | 17.16 | 17.39 | 17.09 | 17.34 | 200,328 | +0.26(+1.55%) |
Jan 24, 2019 | 16.93 | 17.09 | 16.79 | 17.08 | 175,881 | +0.15(+0.89%) |
Jan 23, 2019 | 17.08 | 17.08 | 16.81 | 16.93 | 376,510 | -0.09(-0.52%) |
Jan 22, 2019 | 17.35 | 17.36 | 16.95 | 17.01 | 334,107 | -0.39(-2.23%) |
Jan 18, 2019 | 17.58 | 17.61 | 17.31 | 17.40 | 288,986 | -0.14(-0.80%) |
Jan 17, 2019 | 17.39 | 17.55 | 17.31 | 17.54 | 263,350 | +0.15(+0.86%) |
Jan 16, 2019 | 17.14 | 17.46 | 17.14 | 17.39 | 193,307 | +0.26(+1.49%) |
Jan 15, 2019 | 17.01 | 17.21 | 16.94 | 17.14 | 251,144 | +0.18(+1.04%) |
Jan 14, 2019 | 17.22 | 17.26 | 16.96 | 16.96 | 239,191 | -0.31(-1.79%) |
Jan 11, 2019 | 17.21 | 17.41 | 17.12 | 17.27 | 292,047 | +0.08(+0.46%) |
Jan 10, 2019 | 17.11 | 17.35 | 16.95 | 17.19 | 305,651 | +0.05(+0.31%) |
Jan 09, 2019 | 17.32 | 17.32 | 16.96 | 17.14 | 320,174 | -0.11(-0.66%) |
Jan 08, 2019 | 16.64 | 17.28 | 16.64 | 17.25 | 421,422 | +0.79(+4.77%) |
Jan 07, 2019 | 16.00 | 16.54 | 15.89 | 16.47 | 434,787 | +0.50(+3.15%) |
Jan 04, 2019 | 15.55 | 16.06 | 15.50 | 15.97 | 318,236 | +0.60(+3.90%) |
Jan 03, 2019 | 15.49 | 15.70 | 15.36 | 15.37 | 306,581 | -0.11(-0.74%) |
Jan 02, 2019 | 15.37 | 15.65 | 15.25 | 15.48 | 260,833 | -0.11(-0.73%) |
Dec 31, 2018 | 15.80 | 15.82 | 15.40 | 15.59 | 356,782 | -0.13(-0.84%) |
Dec 28, 2018 | 15.82 | 15.94 | 15.60 | 15.73 | 320,617 | +0.08(+0.51%) |
Dec 27, 2018 | 15.64 | 15.67 | 15.22 | 15.65 | 322,840 | -0.10(-0.61%) |
Dec 26, 2018 | 15.26 | 15.76 | 15.20 | 15.74 | 467,734 | +0.49(+3.22%) |
Dec 24, 2018 | 15.49 | 15.62 | 15.25 | 15.25 | 326,597 | -0.25(-1.58%) |
Dec 21, 2018 | 15.36 | 15.65 | 15.34 | 15.50 | 1,216,157 | +0.04(+0.28%) |
Dec 20, 2018 | 15.91 | 15.92 | 15.38 | 15.45 | 486,537 | -0.49(-3.08%) |
Dec 19, 2018 | 16.47 | 16.54 | 15.92 | 15.95 | 334,025 | -0.50(-3.04%) |
Dec 18, 2018 | 16.30 | 16.69 | 16.23 | 16.45 | 280,339 | +0.32(+1.96%) |
Dec 17, 2018 | 16.59 | 16.73 | 15.99 | 16.13 | 367,213 | -0.43(-2.59%) |
Dec 14, 2018 | 16.61 | 16.82 | 16.47 | 16.56 | 203,738 | -0.05(-0.32%) |
Dec 13, 2018 | 16.64 | 16.80 | 16.53 | 16.61 | 226,090 | -0.02(-0.11%) |
Dec 12, 2018 | 16.86 | 17.14 | 16.61 | 16.63 | 327,764 | -0.04(-0.26%) |
Dec 11, 2018 | 17.02 | 17.20 | 16.67 | 16.67 | 365,228 | -0.33(-1.96%) |
Dec 10, 2018 | 17.16 | 17.30 | 16.88 | 17.01 | 248,044 | -0.12(-0.72%) |
Dec 07, 2018 | 17.40 | 17.49 | 17.11 | 17.13 | 274,465 | -0.39(-2.25%) |
Dec 06, 2018 | 16.81 | 17.55 | 16.70 | 17.52 | 480,924 | +0.64(+3.79%) |
Dec 04, 2018 | 17.53 | 17.60 | 16.86 | 16.88 | 406,222 | -0.73(-4.13%) |