Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.66 | 17.79 | 17.58 | 17.64 | 5,810 | +0.09(+0.54%) |
Feb 27, 2019 | 17.50 | 17.55 | 17.37 | 17.55 | 2,681 | -0.22(-1.22%) |
Feb 26, 2019 | 17.36 | 17.95 | 17.36 | 17.77 | 3,500 | +0.41(+2.34%) |
Feb 25, 2019 | 17.36 | 17.58 | 17.36 | 17.36 | 5,560 | -0.12(-0.70%) |
Feb 22, 2019 | 17.49 | 17.76 | 17.32 | 17.48 | 5,291 | -0.01(-0.05%) |
Feb 21, 2019 | 17.69 | 17.70 | 17.49 | 17.49 | 3,349 | -0.15(-0.86%) |
Feb 20, 2019 | 17.55 | 17.95 | 17.47 | 17.64 | 11,396 | -0.10(-0.59%) |
Feb 19, 2019 | 17.27 | 17.75 | 17.27 | 17.75 | 6,018 | +0.42(+2.40%) |
Feb 15, 2019 | 17.39 | 17.48 | 17.33 | 17.33 | 6,243 | +0.03(+0.16%) |
Feb 14, 2019 | 17.72 | 17.72 | 17.30 | 17.30 | 5,413 | -0.44(-2.48%) |
Feb 13, 2019 | 17.20 | 17.74 | 17.20 | 17.74 | 1,882 | +0.49(+2.84%) |
Feb 12, 2019 | 17.48 | 17.48 | 17.20 | 17.25 | 4,132 | -0.05(-0.27%) |
Feb 11, 2019 | 17.44 | 17.54 | 17.30 | 17.30 | 2,529 | -0.13(-0.76%) |
Feb 08, 2019 | 17.44 | 17.64 | 17.43 | 17.43 | 3,081 | -0.10(-0.59%) |
Feb 07, 2019 | 17.43 | 17.65 | 16.48 | 17.54 | 19,157 | +0.25(+1.47%) |
Feb 06, 2019 | 17.92 | 17.94 | 17.28 | 17.28 | 6,793 | -0.64(-3.57%) |
Feb 05, 2019 | 18.02 | 18.07 | 17.92 | 17.92 | 9,488 | -0.17(-0.94%) |
Feb 04, 2019 | 18.22 | 18.48 | 18.09 | 18.09 | 33,336 | -0.09(-0.52%) |
Feb 01, 2019 | 18.29 | 18.52 | 18.18 | 18.18 | 13,811 | -0.09(-0.52%) |
Jan 31, 2019 | 18.49 | 18.49 | 18.18 | 18.28 | 8,654 | -0.23(-1.22%) |
Jan 30, 2019 | 18.29 | 18.53 | 18.20 | 18.50 | 5,739 | +0.09(+0.51%) |
Jan 29, 2019 | 18.18 | 18.41 | 18.18 | 18.41 | 3,017 | +0.15(+0.82%) |
Jan 28, 2019 | 18.23 | 18.39 | 18.18 | 18.26 | 8,650 | -0.17(-0.92%) |
Jan 25, 2019 | 18.58 | 18.58 | 18.22 | 18.43 | 2,549 | -0.16(-0.86%) |
Jan 24, 2019 | 18.34 | 18.59 | 18.34 | 18.59 | 1,224 | +0.09(+0.51%) |
Jan 23, 2019 | 18.53 | 18.59 | 18.50 | 18.50 | 2,605 | +0.23(+1.24%) |
Jan 22, 2019 | 18.29 | 18.54 | 18.27 | 18.27 | 3,957 | -0.02(-0.10%) |
Jan 18, 2019 | 18.23 | 18.56 | 18.15 | 18.29 | 9,880 | +0.03(+0.15%) |
Jan 17, 2019 | 18.34 | 18.59 | 18.26 | 18.26 | 2,827 | -0.33(-1.77%) |
Jan 16, 2019 | 18.32 | 18.59 | 18.09 | 18.59 | 9,710 | +0.37(+2.01%) |
Jan 15, 2019 | 18.44 | 18.44 | 17.91 | 18.22 | 7,411 | +0.08(+0.47%) |
Jan 14, 2019 | 18.29 | 18.29 | 18.14 | 18.14 | 3,871 | -0.18(-0.98%) |
Jan 11, 2019 | 18.55 | 18.59 | 18.20 | 18.32 | 4,674 | -0.10(-0.56%) |
Jan 10, 2019 | 18.44 | 18.59 | 18.37 | 18.42 | 5,654 | -0.16(-0.86%) |
Jan 09, 2019 | 18.50 | 18.59 | 18.50 | 18.58 | 2,061 | +0.08(+0.41%) |
Jan 08, 2019 | 18.32 | 18.50 | 18.27 | 18.50 | 4,642 | +0.18(+0.98%) |
Jan 07, 2019 | 18.32 | 18.35 | 18.15 | 18.33 | 4,869 | +0.08(+0.46%) |
Jan 04, 2019 | 18.21 | 18.32 | 18.07 | 18.24 | 7,649 | +0.14(+0.78%) |
Jan 03, 2019 | 18.35 | 18.35 | 18.09 | 18.10 | 4,568 | -0.25(-1.38%) |
Jan 02, 2019 | 18.67 | 18.67 | 18.13 | 18.35 | 5,606 | -0.40(-2.16%) |
Dec 31, 2018 | 18.65 | 19.30 | 18.04 | 18.76 | 14,767 | +0.17(+0.91%) |
Dec 28, 2018 | 18.12 | 18.75 | 18.12 | 18.59 | 15,086 | +0.61(+3.40%) |
Dec 27, 2018 | 17.93 | 18.35 | 17.69 | 17.98 | 18,426 | -0.10(-0.57%) |
Dec 26, 2018 | 18.97 | 19.25 | 17.76 | 18.08 | 14,744 | -0.65(-3.47%) |
Dec 24, 2018 | 17.74 | 19.19 | 17.74 | 18.73 | 4,993 | +1.05(+5.96%) |
Dec 21, 2018 | 17.85 | 18.64 | 17.66 | 17.68 | 36,441 | -0.30(-1.68%) |
Dec 20, 2018 | 18.12 | 18.72 | 17.84 | 17.98 | 52,202 | -0.03(-0.16%) |
Dec 19, 2018 | 18.01 | 18.12 | 17.78 | 18.01 | 10,223 | -0.25(-1.39%) |
Dec 18, 2018 | 18.21 | 18.35 | 17.70 | 18.26 | 16,738 | +0.37(+2.05%) |
Dec 17, 2018 | 17.98 | 18.06 | 17.76 | 17.89 | 34,543 | -0.02(-0.11%) |
Dec 14, 2018 | 17.99 | 18.14 | 17.90 | 17.91 | 5,312 | -0.08(-0.47%) |
Dec 13, 2018 | 18.34 | 18.34 | 18.00 | 18.00 | 8,482 | -0.35(-1.90%) |
Dec 12, 2018 | 18.25 | 18.34 | 18.17 | 18.34 | 3,998 | +0.31(+1.72%) |
Dec 11, 2018 | 18.73 | 18.73 | 18.03 | 18.03 | 6,043 | -0.30(-1.64%) |
Dec 10, 2018 | 18.69 | 19.28 | 18.18 | 18.34 | 8,942 | -0.48(-2.55%) |
Dec 07, 2018 | 18.68 | 18.82 | 18.39 | 18.82 | 5,737 | +0.21(+1.11%) |
Dec 06, 2018 | 18.70 | 19.01 | 18.18 | 18.61 | 20,395 | -0.12(-0.65%) |
Dec 04, 2018 | 19.00 | 19.10 | 18.70 | 18.73 | 7,968 | -0.29(-1.53%) |