Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.61 | 18.77 | 18.61 | 18.61 | 55,980 | +0.00(+0.00%) |
Mar 28, 2019 | 18.63 | 18.72 | 18.60 | 18.61 | 59,200 | -0.05(-0.29%) |
Mar 27, 2019 | 18.76 | 18.87 | 18.56 | 18.66 | 70,737 | +0.03(+0.17%) |
Mar 26, 2019 | 18.73 | 18.73 | 18.57 | 18.63 | 52,562 | +0.05(+0.29%) |
Mar 25, 2019 | 18.66 | 18.67 | 18.57 | 18.58 | 55,998 | -0.05(-0.29%) |
Mar 22, 2019 | 18.57 | 18.69 | 18.57 | 18.63 | 61,281 | -0.05(-0.25%) |
Mar 21, 2019 | 18.57 | 18.71 | 18.57 | 18.68 | 42,590 | +0.12(+0.62%) |
Mar 20, 2019 | 18.61 | 18.72 | 18.56 | 18.56 | 72,024 | -0.05(-0.29%) |
Mar 19, 2019 | 18.78 | 18.78 | 18.62 | 18.62 | 81,806 | -0.07(-0.37%) |
Mar 18, 2019 | 18.65 | 18.76 | 18.65 | 18.69 | 57,716 | +0.01(+0.06%) |
Mar 15, 2019 | 18.59 | 18.75 | 18.59 | 18.68 | 44,991 | +0.00(+0.01%) |
Mar 14, 2019 | 18.72 | 18.74 | 18.64 | 18.67 | 46,309 | +0.03(+0.18%) |
Mar 13, 2019 | 18.64 | 18.65 | 18.62 | 18.64 | 40,114 | +0.02(+0.12%) |
Mar 12, 2019 | 18.51 | 18.62 | 18.51 | 18.62 | 35,093 | +0.04(+0.21%) |
Mar 11, 2019 | 18.49 | 18.62 | 18.49 | 18.58 | 58,400 | +0.04(+0.19%) |
Mar 08, 2019 | 18.49 | 18.59 | 18.49 | 18.54 | 35,424 | +0.01(+0.08%) |
Mar 07, 2019 | 18.66 | 18.66 | 18.52 | 18.53 | 52,275 | -0.07(-0.35%) |
Mar 06, 2019 | 18.52 | 18.63 | 18.52 | 18.59 | 75,149 | +0.06(+0.33%) |
Mar 05, 2019 | 18.67 | 18.67 | 18.51 | 18.53 | 47,191 | -0.09(-0.46%) |
Mar 04, 2019 | 18.91 | 18.91 | 17.82 | 18.62 | 66,758 | -0.02(-0.12%) |
Mar 01, 2019 | 18.59 | 18.68 | 18.55 | 18.64 | 43,310 | +0.09(+0.50%) |
Feb 28, 2019 | 18.51 | 18.55 | 18.46 | 18.55 | 45,960 | +0.02(+0.08%) |
Feb 27, 2019 | 18.52 | 18.53 | 18.47 | 18.53 | 57,429 | +0.02(+0.08%) |
Feb 26, 2019 | 18.59 | 18.59 | 18.48 | 18.52 | 68,712 | +0.02(+0.13%) |
Feb 25, 2019 | 18.55 | 18.55 | 18.47 | 18.49 | 46,262 | -0.01(-0.04%) |
Feb 22, 2019 | 18.57 | 18.57 | 18.46 | 18.50 | 83,001 | +0.06(+0.34%) |
Feb 21, 2019 | 18.60 | 18.60 | 18.26 | 18.44 | 202,763 | -0.05(-0.29%) |
Feb 20, 2019 | 18.39 | 18.53 | 18.39 | 18.49 | 59,844 | +0.01(+0.04%) |
Feb 19, 2019 | 18.51 | 18.56 | 18.41 | 18.49 | 118,315 | +0.00(+0.02%) |
Feb 15, 2019 | 18.37 | 18.49 | 18.37 | 18.48 | 40,207 | +0.03(+0.19%) |
Feb 14, 2019 | 18.41 | 18.56 | 18.32 | 18.45 | 391,466 | +0.07(+0.38%) |
Feb 13, 2019 | 18.32 | 18.46 | 18.25 | 18.38 | 78,392 | +0.02(+0.13%) |
Feb 12, 2019 | 18.23 | 18.35 | 18.22 | 18.35 | 41,402 | +0.12(+0.68%) |
Feb 11, 2019 | 18.21 | 18.27 | 18.18 | 18.23 | 112,400 | +0.00(+0.02%) |
Feb 08, 2019 | 18.25 | 18.25 | 18.21 | 18.23 | 36,975 | +0.00(+0.02%) |
Feb 07, 2019 | 18.24 | 18.33 | 18.20 | 18.22 | 38,833 | -0.03(-0.17%) |
Feb 06, 2019 | 18.25 | 18.37 | 18.25 | 18.25 | 35,914 | -0.03(-0.17%) |
Feb 05, 2019 | 18.43 | 18.43 | 18.27 | 18.29 | 104,794 | -0.09(-0.49%) |
Feb 04, 2019 | 18.47 | 18.47 | 18.33 | 18.38 | 49,754 | +0.02(+0.11%) |
Feb 01, 2019 | 18.32 | 18.52 | 18.30 | 18.35 | 495,679 | -0.03(-0.17%) |
Jan 31, 2019 | 18.42 | 18.43 | 18.35 | 18.39 | 69,077 | +0.12(+0.68%) |
Jan 30, 2019 | 18.22 | 18.56 | 18.15 | 18.26 | 54,418 | +0.04(+0.21%) |
Jan 29, 2019 | 18.11 | 18.28 | 18.11 | 18.22 | 79,616 | +0.05(+0.26%) |
Jan 28, 2019 | 18.09 | 18.18 | 18.08 | 18.18 | 72,181 | -0.03(-0.19%) |
Jan 25, 2019 | 18.05 | 18.25 | 18.05 | 18.21 | 71,236 | +0.13(+0.71%) |
Jan 24, 2019 | 18.14 | 18.16 | 18.05 | 18.08 | 55,005 | +0.01(+0.04%) |
Jan 23, 2019 | 17.98 | 18.10 | 17.94 | 18.08 | 108,705 | +0.09(+0.47%) |
Jan 22, 2019 | 18.32 | 18.32 | 17.98 | 17.99 | 117,986 | -0.02(-0.13%) |
Jan 18, 2019 | 18.21 | 18.31 | 18.01 | 18.01 | 102,264 | +0.02(+0.09%) |
Jan 17, 2019 | 17.94 | 18.45 | 17.94 | 18.00 | 75,757 | +0.01(+0.04%) |
Jan 16, 2019 | 18.29 | 18.29 | 17.97 | 17.99 | 86,767 | +0.00(+0.00%) |
Jan 15, 2019 | 18.12 | 18.12 | 17.98 | 17.99 | 81,140 | -0.04(-0.21%) |
Jan 14, 2019 | 18.16 | 18.18 | 17.98 | 18.03 | 103,694 | +0.01(+0.04%) |
Jan 11, 2019 | 17.81 | 18.03 | 17.81 | 18.02 | 57,531 | +0.10(+0.56%) |
Jan 10, 2019 | 17.87 | 17.96 | 17.84 | 17.92 | 62,645 | +0.03(+0.17%) |
Jan 09, 2019 | 17.88 | 17.94 | 17.86 | 17.89 | 50,498 | -0.02(-0.12%) |
Jan 08, 2019 | 17.94 | 17.94 | 17.81 | 17.91 | 81,944 | +0.06(+0.35%) |
Jan 07, 2019 | 17.76 | 17.94 | 17.76 | 17.85 | 68,752 | +0.05(+0.26%) |
Jan 04, 2019 | 17.69 | 17.81 | 17.67 | 17.81 | 73,563 | +0.21(+1.19%) |
Jan 03, 2019 | 17.36 | 17.62 | 17.36 | 17.60 | 121,359 | +0.04(+0.22%) |