Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.31 | 17.33 | 17.25 | 17.26 | 9,352,162 | -0.03(-0.18%) |
Feb 27, 2019 | 17.28 | 17.31 | 17.27 | 17.29 | 7,522,414 | +0.02(+0.09%) |
Feb 26, 2019 | 17.25 | 17.28 | 17.24 | 17.28 | 7,952,589 | +0.03(+0.18%) |
Feb 25, 2019 | 17.24 | 17.27 | 17.24 | 17.25 | 6,813,300 | +0.02(+0.09%) |
Feb 22, 2019 | 17.18 | 17.24 | 17.18 | 17.23 | 14,201,269 | +0.07(+0.40%) |
Feb 21, 2019 | 17.15 | 17.18 | 17.15 | 17.16 | 8,647,253 | +0.02(+0.09%) |
Feb 20, 2019 | 17.13 | 17.16 | 17.13 | 17.15 | 7,882,990 | +0.01(+0.04%) |
Feb 19, 2019 | 17.11 | 17.14 | 17.10 | 17.14 | 8,054,833 | +0.04(+0.24%) |
Feb 15, 2019 | 17.05 | 17.11 | 17.05 | 17.10 | 4,204,823 | +0.05(+0.27%) |
Feb 14, 2019 | 17.05 | 17.07 | 17.03 | 17.05 | 4,539,368 | +0.02(+0.09%) |
Feb 13, 2019 | 17.03 | 17.05 | 17.02 | 17.04 | 2,784,026 | +0.01(+0.04%) |
Feb 12, 2019 | 17.00 | 17.05 | 17.00 | 17.03 | 11,540,305 | +0.05(+0.27%) |
Feb 11, 2019 | 17.05 | 17.05 | 16.99 | 16.99 | 7,206,682 | -0.03(-0.18%) |
Feb 08, 2019 | 17.03 | 17.05 | 17.01 | 17.02 | 9,876,514 | -0.01(-0.04%) |
Feb 07, 2019 | 17.05 | 17.07 | 17.02 | 17.02 | 12,952,520 | -0.04(-0.22%) |
Feb 06, 2019 | 17.02 | 17.06 | 17.01 | 17.06 | 3,870,158 | +0.05(+0.31%) |
Feb 05, 2019 | 16.93 | 17.02 | 16.93 | 17.01 | 8,459,084 | +0.06(+0.36%) |
Feb 04, 2019 | 16.95 | 16.96 | 16.92 | 16.95 | 5,402,273 | +0.02(+0.09%) |
Feb 01, 2019 | 16.91 | 16.95 | 16.90 | 16.93 | 6,107,148 | +0.02(+0.09%) |
Jan 31, 2019 | 16.94 | 16.98 | 16.92 | 16.92 | 9,304,163 | -0.02(-0.09%) |
Jan 30, 2019 | 16.92 | 16.96 | 16.90 | 16.93 | 7,178,340 | +0.02(+0.13%) |
Jan 29, 2019 | 16.90 | 16.92 | 16.88 | 16.91 | 4,207,009 | +0.00(+0.00%) |
Jan 28, 2019 | 16.90 | 16.92 | 16.89 | 16.91 | 5,700,157 | +0.00(+0.00%) |
Jan 25, 2019 | 16.91 | 16.96 | 16.90 | 16.91 | 7,134,313 | +0.00(+0.00%) |
Jan 24, 2019 | 16.93 | 16.94 | 16.90 | 16.91 | 4,610,282 | -0.01(-0.04%) |
Jan 23, 2019 | 16.92 | 16.94 | 16.89 | 16.92 | 7,897,502 | +0.02(+0.09%) |
Jan 22, 2019 | 16.93 | 16.94 | 16.87 | 16.90 | 12,102,540 | -0.03(-0.17%) |
Jan 18, 2019 | 16.92 | 16.95 | 16.92 | 16.93 | 7,850,590 | +0.02(+0.09%) |
Jan 17, 2019 | 16.87 | 16.95 | 16.87 | 16.92 | 10,456,143 | +0.04(+0.27%) |
Jan 16, 2019 | 16.85 | 16.96 | 16.83 | 16.87 | 10,739,868 | +0.05(+0.27%) |
Jan 15, 2019 | 16.86 | 16.87 | 16.81 | 16.83 | 7,903,255 | -0.01(-0.04%) |
Jan 14, 2019 | 16.86 | 16.89 | 16.81 | 16.83 | 11,231,480 | -0.07(-0.40%) |
Jan 11, 2019 | 16.93 | 16.94 | 16.86 | 16.90 | 14,144,940 | -0.05(-0.31%) |
Jan 10, 2019 | 16.93 | 16.98 | 16.89 | 16.95 | 15,425,530 | +0.01(+0.04%) |
Jan 09, 2019 | 17.04 | 17.04 | 16.94 | 16.95 | 20,264,672 | -0.07(-0.40%) |
Jan 08, 2019 | 17.00 | 17.06 | 16.97 | 17.01 | 23,303,822 | +0.06(+0.35%) |
Jan 07, 2019 | 16.83 | 17.01 | 16.80 | 16.95 | 21,154,834 | +0.18(+1.07%) |
Jan 04, 2019 | 16.53 | 16.83 | 16.50 | 16.77 | 35,694,576 | +0.28(+1.68%) |
Jan 03, 2019 | 16.38 | 16.53 | 16.38 | 16.50 | 17,276,372 | +0.10(+0.60%) |
Jan 02, 2019 | 16.33 | 16.43 | 16.32 | 16.40 | 18,055,056 | +0.04(+0.28%) |
Dec 31, 2018 | 16.37 | 16.38 | 16.29 | 16.35 | 13,342,781 | -0.02(-0.14%) |
Dec 28, 2018 | 16.41 | 16.46 | 16.38 | 16.38 | 13,869,385 | +0.00(+0.00%) |
Dec 27, 2018 | 16.39 | 16.44 | 16.33 | 16.38 | 14,637,961 | -0.10(-0.59%) |
Dec 26, 2018 | 16.25 | 16.49 | 16.23 | 16.47 | 20,934,234 | +0.26(+1.62%) |
Dec 24, 2018 | 16.38 | 16.38 | 16.21 | 16.21 | 9,450,515 | -0.13(-0.82%) |
Dec 21, 2018 | 16.35 | 16.43 | 16.28 | 16.34 | 28,920,288 | -0.02(-0.14%) |
Dec 20, 2018 | 16.45 | 16.46 | 16.31 | 16.37 | 25,678,346 | -0.10(-0.59%) |
Dec 19, 2018 | 16.55 | 16.58 | 16.43 | 16.46 | 15,360,359 | -0.10(-0.59%) |
Dec 18, 2018 | 16.59 | 16.61 | 16.55 | 16.56 | 14,894,169 | -0.03(-0.18%) |
Dec 17, 2018 | 16.70 | 16.70 | 16.59 | 16.59 | 14,685,426 | -0.10(-0.58%) |
Dec 14, 2018 | 16.72 | 16.74 | 16.68 | 16.69 | 11,617,178 | -0.04(-0.22%) |
Dec 13, 2018 | 16.67 | 16.74 | 16.64 | 16.72 | 11,851,949 | +0.06(+0.36%) |
Dec 12, 2018 | 16.69 | 16.72 | 16.67 | 16.67 | 9,795,280 | -0.02(-0.13%) |
Dec 11, 2018 | 16.72 | 16.75 | 16.31 | 16.69 | 16,758,469 | -0.05(-0.31%) |
Dec 10, 2018 | 16.75 | 16.79 | 16.72 | 16.74 | 20,000,806 | -0.02(-0.13%) |
Dec 07, 2018 | 16.87 | 16.87 | 16.74 | 16.76 | 19,233,720 | -0.13(-0.79%) |
Dec 06, 2018 | 16.91 | 16.91 | 16.81 | 16.90 | 22,722,954 | -0.04(-0.22%) |
Dec 04, 2018 | 16.96 | 16.96 | 16.90 | 16.93 | 19,560,136 | -0.03(-0.18%) |