Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.59 | 17.59 | 17.51 | 17.59 | 2,367,816 | +0.12(+0.70%) |
Mar 28, 2019 | 17.50 | 17.53 | 17.44 | 17.47 | 1,630,800 | +0.13(+0.75%) |
Mar 27, 2019 | 17.40 | 17.41 | 17.25 | 17.34 | 2,073,878 | -0.18(-1.03%) |
Mar 26, 2019 | 17.49 | 17.55 | 17.47 | 17.52 | 2,467,115 | +0.08(+0.47%) |
Mar 25, 2019 | 17.40 | 17.45 | 17.32 | 17.44 | 2,755,219 | +0.08(+0.47%) |
Mar 22, 2019 | 17.50 | 17.53 | 17.36 | 17.36 | 2,964,448 | -0.29(-1.62%) |
Mar 21, 2019 | 17.54 | 17.64 | 17.50 | 17.64 | 4,999,816 | +0.11(+0.61%) |
Mar 20, 2019 | 17.44 | 17.61 | 17.40 | 17.54 | 5,402,117 | +0.01(+0.05%) |
Mar 19, 2019 | 17.62 | 17.64 | 17.48 | 17.53 | 1,620,426 | -0.07(-0.37%) |
Mar 18, 2019 | 17.51 | 17.59 | 17.50 | 17.59 | 2,365,762 | +0.06(+0.33%) |
Mar 15, 2019 | 17.43 | 17.54 | 17.43 | 17.54 | 1,516,287 | +0.07(+0.42%) |
Mar 14, 2019 | 17.43 | 17.47 | 17.39 | 17.46 | 2,307,803 | -0.05(-0.28%) |
Mar 13, 2019 | 17.45 | 17.53 | 17.43 | 17.51 | 2,970,858 | +0.09(+0.52%) |
Mar 12, 2019 | 17.40 | 17.46 | 17.39 | 17.42 | 4,139,798 | -0.11(-0.65%) |
Mar 11, 2019 | 17.40 | 17.54 | 17.40 | 17.54 | 2,504,102 | +0.16(+0.89%) |
Mar 08, 2019 | 17.32 | 17.39 | 17.32 | 17.38 | 2,224,100 | -0.07(-0.42%) |
Mar 07, 2019 | 17.59 | 17.62 | 17.43 | 17.46 | 3,477,364 | -0.05(-0.28%) |
Mar 06, 2019 | 17.59 | 17.61 | 17.49 | 17.50 | 2,237,410 | +0.02(+0.09%) |
Mar 05, 2019 | 17.46 | 17.52 | 17.44 | 17.49 | 2,750,239 | +0.06(+0.33%) |
Mar 04, 2019 | 17.54 | 17.58 | 17.36 | 17.43 | 3,379,051 | -0.09(-0.51%) |
Mar 01, 2019 | 17.52 | 17.57 | 17.44 | 17.52 | 2,199,271 | +0.12(+0.70%) |
Feb 28, 2019 | 17.44 | 17.47 | 17.39 | 17.40 | 1,739,642 | -0.02(-0.14%) |
Feb 27, 2019 | 17.46 | 17.48 | 17.38 | 17.42 | 1,143,650 | -0.07(-0.42%) |
Feb 26, 2019 | 17.45 | 17.55 | 17.43 | 17.50 | 1,475,937 | +0.00(+0.00%) |
Feb 25, 2019 | 17.58 | 17.59 | 17.49 | 17.50 | 1,487,601 | +0.09(+0.52%) |
Feb 22, 2019 | 17.41 | 17.47 | 17.37 | 17.41 | 1,979,356 | +0.20(+1.14%) |
Feb 21, 2019 | 17.26 | 17.26 | 17.15 | 17.21 | 6,327,975 | -0.07(-0.43%) |
Feb 20, 2019 | 17.28 | 17.37 | 17.25 | 17.28 | 6,562,615 | -0.06(-0.33%) |
Feb 19, 2019 | 17.16 | 17.37 | 17.14 | 17.34 | 1,361,476 | +0.11(+0.62%) |
Feb 15, 2019 | 17.16 | 17.24 | 17.14 | 17.23 | 2,340,663 | +0.27(+1.59%) |
Feb 14, 2019 | 16.96 | 17.03 | 16.92 | 16.96 | 4,743,638 | +0.01(+0.05%) |
Feb 13, 2019 | 17.07 | 17.12 | 16.96 | 16.96 | 2,795,584 | -0.16(-0.91%) |
Feb 12, 2019 | 17.05 | 17.11 | 17.02 | 17.11 | 2,354,644 | +0.17(+1.01%) |
Feb 11, 2019 | 16.96 | 17.00 | 16.92 | 16.94 | 1,817,902 | -0.05(-0.29%) |
Feb 08, 2019 | 16.96 | 17.01 | 16.91 | 16.99 | 2,730,712 | -0.03(-0.19%) |
Feb 07, 2019 | 17.10 | 17.11 | 16.96 | 17.02 | 5,253,333 | -0.01(-0.05%) |
Feb 06, 2019 | 17.07 | 17.11 | 17.00 | 17.03 | 5,704,263 | -0.20(-1.14%) |
Feb 05, 2019 | 17.22 | 17.25 | 17.19 | 17.23 | 9,329,670 | +0.28(+1.64%) |
Feb 04, 2019 | 16.81 | 16.95 | 16.80 | 16.95 | 2,474,898 | +0.14(+0.83%) |
Feb 01, 2019 | 16.83 | 16.88 | 16.78 | 16.81 | 2,320,237 | -0.02(-0.15%) |
Jan 31, 2019 | 16.82 | 16.90 | 16.79 | 16.83 | 2,643,925 | -0.08(-0.48%) |
Jan 30, 2019 | 16.73 | 16.99 | 16.72 | 16.92 | 2,789,956 | +0.27(+1.62%) |
Jan 29, 2019 | 16.69 | 16.71 | 16.63 | 16.65 | 3,778,795 | -0.06(-0.34%) |
Jan 28, 2019 | 16.65 | 16.70 | 16.61 | 16.70 | 2,231,870 | -0.08(-0.49%) |
Jan 25, 2019 | 16.66 | 16.81 | 16.66 | 16.79 | 4,493,579 | +0.29(+1.78%) |
Jan 24, 2019 | 16.48 | 16.54 | 16.44 | 16.49 | 3,203,914 | +0.01(+0.05%) |
Jan 23, 2019 | 16.53 | 16.54 | 16.40 | 16.48 | 2,197,384 | +0.07(+0.45%) |
Jan 22, 2019 | 16.54 | 16.56 | 16.38 | 16.41 | 2,354,758 | -0.42(-2.48%) |
Jan 18, 2019 | 16.80 | 16.85 | 16.75 | 16.83 | 6,401,873 | +0.07(+0.39%) |
Jan 17, 2019 | 16.52 | 16.81 | 16.52 | 16.76 | 3,930,481 | +0.16(+0.94%) |
Jan 16, 2019 | 16.57 | 16.65 | 16.56 | 16.61 | 3,862,879 | +0.04(+0.25%) |
Jan 15, 2019 | 16.51 | 16.60 | 16.49 | 16.56 | 4,750,914 | +0.11(+0.65%) |
Jan 14, 2019 | 16.41 | 16.50 | 16.39 | 16.46 | 2,304,313 | -0.07(-0.40%) |
Jan 11, 2019 | 16.44 | 16.55 | 16.40 | 16.52 | 2,803,365 | +0.00(+0.00%) |
Jan 10, 2019 | 16.44 | 16.52 | 16.42 | 16.52 | 4,230,956 | +0.07(+0.45%) |
Jan 09, 2019 | 16.38 | 16.52 | 16.34 | 16.45 | 6,200,916 | +0.23(+1.41%) |
Jan 08, 2019 | 16.24 | 16.27 | 16.14 | 16.22 | 2,606,758 | +0.12(+0.76%) |
Jan 07, 2019 | 15.99 | 16.15 | 15.97 | 16.10 | 2,455,099 | +0.05(+0.31%) |
Jan 04, 2019 | 15.75 | 16.08 | 15.75 | 16.05 | 3,546,892 | +0.55(+3.53%) |
Jan 03, 2019 | 15.56 | 15.61 | 15.44 | 15.50 | 3,082,171 | -0.11(-0.73%) |