Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.44 | 17.46 | 17.38 | 17.39 | 9,283,061 | -0.03(-0.18%) |
Feb 27, 2019 | 17.41 | 17.44 | 17.40 | 17.42 | 7,466,832 | +0.02(+0.09%) |
Feb 26, 2019 | 17.37 | 17.41 | 17.37 | 17.41 | 7,893,828 | +0.03(+0.18%) |
Feb 25, 2019 | 17.37 | 17.40 | 17.37 | 17.37 | 6,762,958 | +0.02(+0.09%) |
Feb 22, 2019 | 17.31 | 17.37 | 17.31 | 17.36 | 14,096,338 | +0.07(+0.40%) |
Feb 21, 2019 | 17.28 | 17.31 | 17.28 | 17.29 | 8,583,360 | +0.02(+0.09%) |
Feb 20, 2019 | 17.25 | 17.29 | 17.25 | 17.28 | 7,824,744 | +0.01(+0.04%) |
Feb 19, 2019 | 17.24 | 17.27 | 17.23 | 17.27 | 7,995,317 | +0.04(+0.24%) |
Feb 15, 2019 | 17.18 | 17.23 | 17.18 | 17.23 | 4,173,755 | +0.05(+0.27%) |
Feb 14, 2019 | 17.17 | 17.20 | 17.16 | 17.18 | 4,505,828 | +0.02(+0.09%) |
Feb 13, 2019 | 17.16 | 17.17 | 17.15 | 17.17 | 2,763,456 | +0.01(+0.04%) |
Feb 12, 2019 | 17.13 | 17.18 | 17.13 | 17.16 | 11,455,036 | +0.05(+0.27%) |
Feb 11, 2019 | 17.17 | 17.17 | 17.11 | 17.11 | 7,153,434 | -0.03(-0.18%) |
Feb 08, 2019 | 17.16 | 17.17 | 17.14 | 17.14 | 9,803,539 | -0.01(-0.04%) |
Feb 07, 2019 | 17.17 | 17.20 | 17.15 | 17.15 | 12,856,817 | -0.04(-0.22%) |
Feb 06, 2019 | 17.14 | 17.19 | 17.14 | 17.19 | 3,841,562 | +0.05(+0.31%) |
Feb 05, 2019 | 17.06 | 17.14 | 17.06 | 17.14 | 8,396,581 | +0.06(+0.36%) |
Feb 04, 2019 | 17.07 | 17.08 | 17.04 | 17.07 | 5,362,357 | +0.02(+0.09%) |
Feb 01, 2019 | 17.04 | 17.07 | 17.03 | 17.06 | 6,062,023 | +0.02(+0.09%) |
Jan 31, 2019 | 17.07 | 17.10 | 17.04 | 17.04 | 9,235,416 | -0.02(-0.09%) |
Jan 30, 2019 | 17.04 | 17.08 | 17.03 | 17.06 | 7,125,301 | +0.02(+0.13%) |
Jan 29, 2019 | 17.03 | 17.04 | 17.01 | 17.04 | 4,175,925 | +0.00(+0.00%) |
Jan 28, 2019 | 17.02 | 17.04 | 17.01 | 17.04 | 5,658,040 | +0.00(+0.00%) |
Jan 25, 2019 | 17.04 | 17.08 | 17.02 | 17.04 | 7,081,599 | +0.00(+0.00%) |
Jan 24, 2019 | 17.06 | 17.07 | 17.02 | 17.04 | 4,576,217 | -0.01(-0.04%) |
Jan 23, 2019 | 17.04 | 17.07 | 17.01 | 17.04 | 7,839,150 | +0.02(+0.09%) |
Jan 22, 2019 | 17.06 | 17.07 | 17.00 | 17.03 | 12,013,117 | -0.03(-0.17%) |
Jan 18, 2019 | 17.04 | 17.08 | 17.04 | 17.06 | 7,792,584 | +0.02(+0.09%) |
Jan 17, 2019 | 17.00 | 17.07 | 17.00 | 17.04 | 10,378,885 | +0.05(+0.27%) |
Jan 16, 2019 | 16.97 | 17.08 | 16.95 | 17.00 | 10,660,513 | +0.05(+0.27%) |
Jan 15, 2019 | 16.98 | 16.99 | 16.94 | 16.95 | 7,844,859 | -0.01(-0.04%) |
Jan 14, 2019 | 16.98 | 17.01 | 16.94 | 16.96 | 11,148,493 | -0.07(-0.40%) |
Jan 11, 2019 | 17.06 | 17.07 | 16.98 | 17.03 | 14,040,427 | -0.05(-0.31%) |
Jan 10, 2019 | 17.06 | 17.11 | 17.01 | 17.08 | 15,311,554 | +0.01(+0.04%) |
Jan 09, 2019 | 17.16 | 17.17 | 17.06 | 17.07 | 20,114,942 | -0.07(-0.40%) |
Jan 08, 2019 | 17.13 | 17.19 | 17.10 | 17.14 | 23,131,636 | +0.06(+0.35%) |
Jan 07, 2019 | 16.95 | 17.14 | 16.93 | 17.08 | 20,998,526 | +0.18(+1.07%) |
Jan 04, 2019 | 16.66 | 16.95 | 16.62 | 16.90 | 35,430,836 | +0.28(+1.68%) |
Jan 03, 2019 | 16.50 | 16.65 | 16.50 | 16.62 | 17,148,722 | +0.10(+0.60%) |
Jan 02, 2019 | 16.45 | 16.55 | 16.44 | 16.52 | 17,921,652 | +0.05(+0.28%) |
Dec 31, 2018 | 16.49 | 16.51 | 16.41 | 16.48 | 13,244,194 | -0.02(-0.14%) |
Dec 28, 2018 | 16.54 | 16.58 | 16.50 | 16.50 | 13,766,908 | +0.00(+0.00%) |
Dec 27, 2018 | 16.51 | 16.56 | 16.45 | 16.50 | 14,529,805 | -0.10(-0.59%) |
Dec 26, 2018 | 16.37 | 16.61 | 16.35 | 16.60 | 20,779,556 | +0.26(+1.62%) |
Dec 24, 2018 | 16.50 | 16.50 | 16.33 | 16.33 | 9,380,687 | -0.13(-0.82%) |
Dec 21, 2018 | 16.47 | 16.55 | 16.40 | 16.47 | 28,706,602 | -0.02(-0.14%) |
Dec 20, 2018 | 16.57 | 16.58 | 16.43 | 16.49 | 25,488,614 | -0.10(-0.59%) |
Dec 19, 2018 | 16.67 | 16.70 | 16.56 | 16.59 | 15,246,864 | -0.10(-0.59%) |
Dec 18, 2018 | 16.71 | 16.74 | 16.68 | 16.68 | 14,784,119 | -0.03(-0.18%) |
Dec 17, 2018 | 16.82 | 16.82 | 16.71 | 16.71 | 14,576,918 | -0.10(-0.58%) |
Dec 14, 2018 | 16.85 | 16.86 | 16.80 | 16.81 | 11,531,341 | -0.04(-0.22%) |
Dec 13, 2018 | 16.79 | 16.86 | 16.77 | 16.85 | 11,764,377 | +0.06(+0.36%) |
Dec 12, 2018 | 16.81 | 16.84 | 16.79 | 16.79 | 9,722,905 | -0.02(-0.13%) |
Dec 11, 2018 | 16.84 | 16.88 | 16.43 | 16.81 | 16,634,644 | -0.05(-0.31%) |
Dec 10, 2018 | 16.88 | 16.92 | 16.85 | 16.86 | 19,853,024 | -0.02(-0.13%) |
Dec 07, 2018 | 16.99 | 17.00 | 16.86 | 16.89 | 19,091,606 | -0.14(-0.79%) |
Dec 06, 2018 | 17.04 | 17.04 | 16.94 | 17.02 | 22,555,058 | -0.04(-0.22%) |
Dec 04, 2018 | 17.09 | 17.09 | 17.03 | 17.06 | 19,415,610 | -0.03(-0.18%) |