Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.56 | 18.56 | 18.56 | 20 | +0.00(+0.00%) | |
Feb 27, 2019 | 18.59 | 18.59 | 18.56 | 18.56 | 3,337 | +0.03(+0.18%) |
Feb 26, 2019 | 18.39 | 18.52 | 18.39 | 18.52 | 1,404 | +0.29(+1.60%) |
Feb 25, 2019 | 18.23 | 18.23 | 18.23 | 18.23 | 549 | -0.13(-0.73%) |
Feb 22, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 104 | -0.17(-0.93%) |
Feb 21, 2019 | 18.54 | 18.54 | 18.54 | 473 | +0.00(+0.00%) | |
Feb 20, 2019 | 18.21 | 18.55 | 18.21 | 18.54 | 13,518 | +0.33(+1.82%) |
Feb 19, 2019 | 18.21 | 18.21 | 18.21 | 126 | +0.00(+0.00%) | |
Feb 15, 2019 | 18.41 | 18.41 | 18.12 | 18.21 | 2,922 | -0.17(-0.91%) |
Feb 14, 2019 | 18.24 | 18.38 | 18.24 | 18.37 | 962 | +0.09(+0.47%) |
Feb 13, 2019 | 18.20 | 18.29 | 18.12 | 18.29 | 11,347 | -0.11(-0.57%) |
Feb 12, 2019 | 18.10 | 18.39 | 18.10 | 18.39 | 30,270 | +0.23(+1.27%) |
Feb 11, 2019 | 18.17 | 18.18 | 18.07 | 18.16 | 1,454 | +0.10(+0.53%) |
Feb 08, 2019 | 18.07 | 18.07 | 18.07 | 18.07 | 208 | +0.00(+0.00%) |
Feb 07, 2019 | 17.86 | 18.07 | 17.77 | 18.07 | 4,287 | -0.18(-0.97%) |
Feb 06, 2019 | 18.32 | 18.34 | 18.05 | 18.24 | 11,047 | -0.13(-0.70%) |
Feb 05, 2019 | 18.39 | 18.47 | 18.37 | 18.37 | 2,701 | +0.19(+1.05%) |
Feb 04, 2019 | 18.18 | 18.18 | 18.18 | 18.18 | 10,442 | +0.09(+0.48%) |
Feb 01, 2019 | 18.14 | 18.14 | 17.97 | 18.10 | 835 | -0.01(-0.04%) |
Jan 31, 2019 | 18.10 | 18.10 | 18.10 | 18.10 | 491 | -0.04(-0.20%) |
Jan 30, 2019 | 18.10 | 18.22 | 17.92 | 18.14 | 5,964 | +0.09(+0.50%) |
Jan 29, 2019 | 18.02 | 18.05 | 18.02 | 18.05 | 431 | +0.08(+0.43%) |
Jan 28, 2019 | 17.97 | 17.97 | 17.97 | 17.97 | 633 | +0.06(+0.31%) |
Jan 25, 2019 | 17.91 | 17.91 | 17.91 | 17.91 | 313 | +0.16(+0.93%) |
Jan 24, 2019 | 17.89 | 17.89 | 17.75 | 17.75 | 785 | -0.12(-0.68%) |
Jan 23, 2019 | 18.02 | 18.02 | 17.77 | 17.87 | 15,692 | +0.02(+0.12%) |
Jan 22, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 295 | +0.06(+0.34%) |
Jan 18, 2019 | 17.79 | 17.79 | 17.79 | 27 | +0.00(+0.00%) | |
Jan 17, 2019 | 17.51 | 17.79 | 17.51 | 17.79 | 1,359 | +0.28(+1.61%) |
Jan 16, 2019 | 17.58 | 17.61 | 17.51 | 17.51 | 159,754 | +0.12(+0.69%) |
Jan 15, 2019 | 17.39 | 17.39 | 17.39 | 207 | +0.00(+0.00%) | |
Jan 14, 2019 | 17.39 | 17.39 | 17.39 | 136 | +0.00(+0.00%) | |
Jan 11, 2019 | 17.39 | 17.39 | 17.39 | 17.39 | 313 | -0.10(-0.55%) |
Jan 10, 2019 | 17.20 | 17.48 | 17.20 | 17.48 | 3,087 | -0.24(-1.35%) |
Jan 09, 2019 | 17.45 | 17.72 | 17.45 | 17.72 | 317 | +0.45(+2.59%) |
Jan 08, 2019 | 17.37 | 17.38 | 17.27 | 17.27 | 2,253 | -0.11(-0.65%) |
Jan 07, 2019 | 17.12 | 17.39 | 17.12 | 17.39 | 1,298 | +0.44(+2.60%) |
Jan 04, 2019 | 16.93 | 17.06 | 16.93 | 16.95 | 626 | +0.22(+1.29%) |
Jan 02, 2019 | 16.73 | 16.73 | 16.73 | 0 | -0.13(-0.77%) | |
Dec 31, 2018 | 16.89 | 16.89 | 16.78 | 16.86 | 19,625 | -0.02(-0.11%) |
Dec 28, 2018 | 16.91 | 16.91 | 16.48 | 16.88 | 1,357 | +0.47(+2.84%) |
Dec 27, 2018 | 16.20 | 16.41 | 16.16 | 16.41 | 1,759 | +0.19(+1.19%) |
Dec 26, 2018 | 16.22 | 16.22 | 16.22 | 16.22 | 199 | +0.20(+1.23%) |
Dec 24, 2018 | 16.37 | 16.37 | 16.02 | 16.02 | 57,599 | -0.24(-1.46%) |
Dec 21, 2018 | 16.30 | 16.30 | 16.26 | 16.26 | 19,304 | +0.09(+0.58%) |
Dec 20, 2018 | 16.20 | 16.20 | 16.17 | 16.17 | 816 | -0.54(-3.24%) |
Dec 19, 2018 | 16.71 | 16.71 | 16.71 | 44 | +0.00(+0.02%) | |
Dec 18, 2018 | 16.56 | 16.71 | 16.56 | 16.71 | 437 | -0.07(-0.42%) |
Dec 17, 2018 | 16.78 | 16.82 | 16.68 | 16.77 | 1,668 | -0.30(-1.79%) |
Dec 14, 2018 | 17.08 | 17.08 | 17.08 | 3 | +0.00(+0.02%) | |
Dec 13, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 263 | -0.16(-0.93%) |
Dec 12, 2018 | 17.52 | 17.52 | 17.24 | 17.24 | 536 | -0.05(-0.31%) |
Dec 11, 2018 | 17.29 | 17.29 | 17.29 | 17.29 | 168 | +0.13(+0.78%) |
Dec 10, 2018 | 17.16 | 17.16 | 17.16 | 17.16 | 29,480 | -0.31(-1.80%) |
Dec 07, 2018 | 17.56 | 17.56 | 17.47 | 17.47 | 15,632 | -0.28(-1.56%) |
Dec 06, 2018 | 17.68 | 17.75 | 17.43 | 17.75 | 913 | -0.15(-0.83%) |
Dec 04, 2018 | 18.26 | 18.26 | 17.89 | 17.89 | 2,832 | +0.32(+1.82%) |