Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.94 | 17.01 | 16.94 | 16.98 | 22,989 | -0.01(-0.06%) |
Feb 27, 2019 | 17.01 | 17.05 | 16.98 | 16.99 | 121,335 | -0.01(-0.05%) |
Feb 26, 2019 | 16.99 | 17.00 | 16.98 | 16.99 | 6,151 | +0.02(+0.11%) |
Feb 25, 2019 | 17.03 | 17.03 | 16.98 | 16.98 | 10,295 | -0.01(-0.06%) |
Feb 22, 2019 | 17.00 | 17.01 | 16.97 | 16.99 | 22,597 | +0.00(+0.00%) |
Feb 21, 2019 | 16.98 | 17.06 | 16.97 | 16.99 | 113,662 | -0.02(-0.11%) |
Feb 20, 2019 | 16.99 | 17.07 | 16.98 | 17.00 | 113,816 | +0.01(+0.08%) |
Feb 19, 2019 | 17.02 | 17.03 | 16.99 | 16.99 | 15,023 | -0.01(-0.08%) |
Feb 15, 2019 | 17.02 | 17.02 | 17.00 | 17.00 | 8,369 | +0.00(+0.00%) |
Feb 14, 2019 | 17.00 | 17.01 | 16.97 | 17.00 | 11,049 | +0.01(+0.06%) |
Feb 13, 2019 | 16.99 | 17.00 | 16.98 | 17.00 | 21,397 | +0.02(+0.11%) |
Feb 12, 2019 | 16.95 | 17.02 | 16.95 | 16.98 | 224,577 | -0.01(-0.08%) |
Feb 11, 2019 | 16.95 | 17.01 | 16.95 | 16.99 | 4,949 | +0.00(+0.00%) |
Feb 08, 2019 | 16.97 | 16.99 | 16.97 | 16.99 | 836 | +0.00(+0.03%) |
Feb 07, 2019 | 16.96 | 16.99 | 16.96 | 16.99 | 6,131 | +0.00(+0.03%) |
Feb 06, 2019 | 16.96 | 17.02 | 16.96 | 16.98 | 24,550 | +0.00(+0.00%) |
Feb 05, 2019 | 17.05 | 17.05 | 16.96 | 16.98 | 5,231 | -0.00(-0.03%) |
Feb 04, 2019 | 17.22 | 17.22 | 16.99 | 16.99 | 11,330 | -0.13(-0.78%) |
Feb 01, 2019 | 17.10 | 17.18 | 17.10 | 17.12 | 7,323 | -0.00(-0.01%) |
Jan 31, 2019 | 17.33 | 17.33 | 17.09 | 17.12 | 13,313 | -0.14(-0.80%) |
Jan 30, 2019 | 17.41 | 17.41 | 17.22 | 17.26 | 4,916 | -0.27(-1.55%) |
Jan 29, 2019 | 17.44 | 17.54 | 17.44 | 17.53 | 9,235 | +0.03(+0.18%) |
Jan 28, 2019 | 17.61 | 17.61 | 17.50 | 17.50 | 1,700 | +0.15(+0.87%) |
Jan 25, 2019 | 17.37 | 17.37 | 17.31 | 17.35 | 5,335 | -0.16(-0.89%) |
Jan 24, 2019 | 17.48 | 17.61 | 17.48 | 17.50 | 4,325 | -0.06(-0.36%) |
Jan 23, 2019 | 17.57 | 17.71 | 17.54 | 17.57 | 4,624 | -0.06(-0.34%) |
Jan 22, 2019 | 17.36 | 17.65 | 17.36 | 17.63 | 5,863 | +0.26(+1.50%) |
Jan 18, 2019 | 17.42 | 17.42 | 17.28 | 17.37 | 3,347 | -0.19(-1.08%) |
Jan 17, 2019 | 17.62 | 17.62 | 17.53 | 17.56 | 11,590 | -0.06(-0.33%) |
Jan 16, 2019 | 17.65 | 17.65 | 17.62 | 17.62 | 17,082 | -0.10(-0.59%) |
Jan 15, 2019 | 17.85 | 17.85 | 17.67 | 17.72 | 5,223 | -0.17(-0.93%) |
Jan 14, 2019 | 17.84 | 17.89 | 17.83 | 17.89 | 2,249 | +0.11(+0.61%) |
Jan 11, 2019 | 17.84 | 17.84 | 17.76 | 17.78 | 2,929 | +0.01(+0.08%) |
Jan 10, 2019 | 17.99 | 18.01 | 17.76 | 17.76 | 21,997 | -0.09(-0.48%) |
Jan 09, 2019 | 17.79 | 17.92 | 17.79 | 17.85 | 22,647 | -0.04(-0.24%) |
Jan 08, 2019 | 18.07 | 18.08 | 17.89 | 17.89 | 4,953 | -0.19(-1.07%) |
Jan 07, 2019 | 18.21 | 18.21 | 18.01 | 18.09 | 24,410 | -0.18(-0.97%) |
Jan 04, 2019 | 18.83 | 18.83 | 18.20 | 18.26 | 6,381 | -0.67(-3.55%) |
Jan 03, 2019 | 19.14 | 19.19 | 18.94 | 18.94 | 6,698 | -0.29(-1.49%) |
Jan 02, 2019 | 19.13 | 19.23 | 19.04 | 19.22 | 11,092 | +0.05(+0.25%) |
Dec 31, 2018 | 19.11 | 19.17 | 19.10 | 19.17 | 6,277 | +0.12(+0.63%) |
Dec 28, 2018 | 19.14 | 19.26 | 19.03 | 19.05 | 27,619 | +0.01(+0.06%) |
Dec 27, 2018 | 18.65 | 19.04 | 18.42 | 19.04 | 29,015 | +0.12(+0.62%) |
Dec 26, 2018 | 18.30 | 18.93 | 18.07 | 18.93 | 18,560 | +0.76(+4.16%) |
Dec 24, 2018 | 18.36 | 18.44 | 18.13 | 18.17 | 19,668 | -0.48(-2.59%) |
Dec 21, 2018 | 19.00 | 19.32 | 18.65 | 18.65 | 78,986 | -0.29(-1.54%) |
Dec 20, 2018 | 19.10 | 19.31 | 18.94 | 18.95 | 20,772 | -0.43(-2.23%) |
Dec 19, 2018 | 19.84 | 19.84 | 19.24 | 19.38 | 20,036 | -0.34(-1.73%) |
Dec 18, 2018 | 19.95 | 19.95 | 19.63 | 19.72 | 36,121 | +0.02(+0.08%) |
Dec 17, 2018 | 19.99 | 20.03 | 19.68 | 19.70 | 1,946 | -0.47(-2.33%) |
Dec 14, 2018 | 20.32 | 20.36 | 20.10 | 20.17 | 17,680 | -0.33(-1.62%) |
Dec 13, 2018 | 20.61 | 20.61 | 20.45 | 20.50 | 14,841 | -0.05(-0.23%) |
Dec 12, 2018 | 20.63 | 20.72 | 20.55 | 20.55 | 4,976 | +0.10(+0.48%) |
Dec 11, 2018 | 20.71 | 20.71 | 20.45 | 20.45 | 1,333 | -0.04(-0.19%) |
Dec 10, 2018 | 20.40 | 20.50 | 20.38 | 20.49 | 32,412 | -0.07(-0.34%) |
Dec 07, 2018 | 20.93 | 20.93 | 20.49 | 20.56 | 19,048 | -0.10(-0.51%) |
Dec 06, 2018 | 20.56 | 20.77 | 20.37 | 20.67 | 34,519 | -0.36(-1.72%) |
Dec 04, 2018 | 21.54 | 21.58 | 21.03 | 21.03 | 30,099 | -0.51(-2.38%) |