Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.79 | 16.81 | 16.76 | 16.79 | 34,145 | +0.00(+0.02%) |
Mar 28, 2019 | 16.79 | 16.79 | 16.77 | 16.78 | 8,683 | +0.00(+0.03%) |
Mar 27, 2019 | 16.74 | 16.80 | 16.74 | 16.78 | 36,159 | +0.04(+0.25%) |
Mar 26, 2019 | 16.76 | 16.78 | 16.73 | 16.74 | 101,752 | -0.01(-0.05%) |
Mar 25, 2019 | 16.75 | 16.76 | 16.71 | 16.74 | 24,805 | +0.01(+0.05%) |
Mar 22, 2019 | 16.72 | 16.74 | 16.70 | 16.73 | 46,594 | +0.06(+0.36%) |
Mar 21, 2019 | 16.66 | 16.72 | 16.66 | 16.67 | 28,453 | -0.02(-0.10%) |
Mar 20, 2019 | 16.66 | 16.71 | 16.63 | 16.69 | 112,454 | +0.05(+0.32%) |
Mar 19, 2019 | 16.63 | 16.65 | 16.57 | 16.64 | 85,062 | +0.03(+0.16%) |
Mar 18, 2019 | 16.63 | 16.64 | 16.57 | 16.61 | 23,157 | +0.02(+0.13%) |
Mar 15, 2019 | 16.62 | 16.62 | 16.56 | 16.59 | 29,166 | +0.03(+0.18%) |
Mar 14, 2019 | 16.53 | 16.60 | 16.53 | 16.56 | 114,634 | -0.03(-0.15%) |
Mar 13, 2019 | 16.51 | 16.60 | 16.51 | 16.59 | 32,899 | +0.06(+0.36%) |
Mar 12, 2019 | 16.49 | 16.53 | 16.49 | 16.53 | 5,515 | +0.03(+0.15%) |
Mar 11, 2019 | 16.53 | 16.54 | 16.46 | 16.50 | 4,890 | +0.03(+0.18%) |
Mar 08, 2019 | 16.51 | 16.51 | 16.45 | 16.47 | 9,010 | +0.00(+0.00%) |
Mar 07, 2019 | 16.45 | 16.50 | 16.45 | 16.47 | 4,373 | +0.04(+0.26%) |
Mar 06, 2019 | 16.49 | 16.50 | 16.43 | 16.43 | 36,179 | -0.02(-0.13%) |
Mar 05, 2019 | 16.49 | 16.49 | 16.45 | 16.45 | 10,649 | -0.02(-0.13%) |
Mar 04, 2019 | 16.43 | 16.51 | 16.43 | 16.47 | 40,024 | +0.02(+0.10%) |
Mar 01, 2019 | 16.48 | 16.49 | 16.43 | 16.46 | 22,171 | -0.03(-0.17%) |
Feb 28, 2019 | 16.51 | 16.51 | 16.46 | 16.48 | 11,761 | +0.05(+0.30%) |
Feb 27, 2019 | 16.52 | 16.52 | 16.43 | 16.43 | 66,989 | -0.04(-0.23%) |
Feb 26, 2019 | 16.51 | 16.51 | 16.46 | 16.47 | 47,915 | +0.02(+0.13%) |
Feb 25, 2019 | 16.48 | 16.48 | 16.40 | 16.45 | 69,025 | +0.01(+0.08%) |
Feb 22, 2019 | 16.38 | 16.45 | 16.36 | 16.44 | 17,240 | +0.10(+0.59%) |
Feb 21, 2019 | 16.38 | 16.38 | 16.30 | 16.34 | 11,552 | -0.04(-0.26%) |
Feb 20, 2019 | 16.40 | 16.40 | 16.37 | 16.38 | 240,467 | +0.04(+0.23%) |
Feb 19, 2019 | 16.32 | 16.36 | 16.32 | 16.35 | 3,188 | +0.02(+0.13%) |
Feb 15, 2019 | 16.31 | 16.34 | 16.28 | 16.32 | 16,646 | -0.00(-0.03%) |
Feb 14, 2019 | 16.36 | 16.36 | 16.33 | 16.33 | 12,398 | +0.02(+0.13%) |
Feb 13, 2019 | 16.40 | 16.40 | 16.09 | 16.31 | 100,619 | -0.12(-0.70%) |
Feb 12, 2019 | 16.43 | 16.43 | 16.40 | 16.42 | 141,159 | +0.05(+0.28%) |
Feb 11, 2019 | 16.40 | 16.41 | 16.34 | 16.38 | 44,538 | -0.01(-0.09%) |
Feb 08, 2019 | 16.39 | 16.42 | 16.36 | 16.39 | 26,514 | +0.00(+0.03%) |
Feb 07, 2019 | 16.42 | 16.42 | 16.35 | 16.39 | 16,644 | -0.02(-0.15%) |
Feb 06, 2019 | 16.43 | 16.43 | 16.39 | 16.41 | 97,222 | +0.05(+0.28%) |
Feb 05, 2019 | 16.39 | 16.39 | 16.37 | 16.37 | 2,329 | +0.01(+0.08%) |
Feb 04, 2019 | 16.28 | 16.36 | 16.28 | 16.35 | 664,052 | +0.03(+0.21%) |
Feb 01, 2019 | 16.32 | 16.35 | 16.31 | 16.32 | 5,112 | +0.03(+0.16%) |
Jan 31, 2019 | 16.28 | 16.30 | 16.25 | 16.29 | 109,502 | +0.03(+0.18%) |
Jan 30, 2019 | 16.20 | 16.27 | 16.20 | 16.27 | 10,791 | +0.08(+0.47%) |
Jan 29, 2019 | 16.20 | 16.20 | 16.19 | 16.19 | 1,644 | +0.03(+0.16%) |
Jan 28, 2019 | 16.15 | 16.19 | 16.15 | 16.16 | 1,224 | +0.00(+0.03%) |
Jan 25, 2019 | 16.17 | 16.17 | 16.13 | 16.16 | 19,924 | +0.02(+0.10%) |
Jan 24, 2019 | 16.11 | 16.18 | 16.11 | 16.14 | 1,416 | +0.03(+0.16%) |
Jan 23, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 59 | +0.00(+0.00%) |
Jan 22, 2019 | 16.13 | 16.15 | 16.12 | 16.12 | 3,724 | +0.02(+0.13%) |
Jan 18, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.03%) |
Jan 17, 2019 | 16.13 | 16.13 | 16.09 | 16.09 | 2,114 | -0.01(-0.05%) |
Jan 16, 2019 | 16.09 | 16.11 | 16.03 | 16.10 | 45,800 | +0.03(+0.19%) |
Jan 15, 2019 | 16.08 | 16.08 | 16.05 | 16.07 | 7,472 | +0.01(+0.09%) |
Jan 14, 2019 | 16.10 | 16.10 | 16.05 | 16.05 | 119 | -0.01(-0.08%) |
Jan 11, 2019 | 16.08 | 16.09 | 16.07 | 16.07 | 67,051 | -0.02(-0.10%) |
Jan 10, 2019 | 16.03 | 16.08 | 16.02 | 16.08 | 60,179 | +0.04(+0.26%) |
Jan 09, 2019 | 16.03 | 16.05 | 16.03 | 16.04 | 5,989 | +0.10(+0.63%) |
Jan 08, 2019 | 16.03 | 16.03 | 15.80 | 15.94 | 89,899 | +0.03(+0.16%) |
Jan 07, 2019 | 15.99 | 15.99 | 15.75 | 15.92 | 82,955 | +0.04(+0.26%) |
Jan 04, 2019 | 15.92 | 15.93 | 15.87 | 15.87 | 896,372 | +0.01(+0.05%) |
Jan 03, 2019 | 15.87 | 15.87 | 15.84 | 15.87 | 3,826 | +0.07(+0.42%) |