Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.14 | 17.18 | 17.10 | 17.15 | 28,464 | +0.03(+0.15%) |
Mar 28, 2019 | 17.08 | 17.13 | 17.05 | 17.13 | 24,559 | +0.04(+0.25%) |
Mar 27, 2019 | 17.03 | 17.13 | 16.95 | 17.08 | 22,145 | +0.02(+0.10%) |
Mar 26, 2019 | 17.07 | 17.13 | 17.01 | 17.07 | 168,612 | +0.15(+0.86%) |
Mar 25, 2019 | 16.96 | 16.97 | 16.85 | 16.92 | 27,440 | -0.01(-0.08%) |
Mar 22, 2019 | 17.09 | 17.10 | 16.94 | 16.94 | 9,292 | -0.33(-1.92%) |
Mar 21, 2019 | 17.16 | 17.30 | 17.16 | 17.27 | 47,127 | -0.01(-0.05%) |
Mar 20, 2019 | 17.30 | 17.32 | 17.21 | 17.28 | 45,139 | -0.03(-0.15%) |
Mar 19, 2019 | 17.41 | 17.41 | 17.28 | 17.30 | 40,367 | -0.02(-0.10%) |
Mar 18, 2019 | 17.28 | 17.32 | 17.25 | 17.32 | 78,311 | +0.12(+0.72%) |
Mar 15, 2019 | 17.17 | 17.28 | 17.13 | 17.19 | 50,224 | +0.11(+0.62%) |
Mar 14, 2019 | 17.05 | 17.09 | 17.01 | 17.09 | 15,981 | +0.06(+0.35%) |
Mar 13, 2019 | 16.98 | 17.06 | 16.94 | 17.03 | 37,466 | +0.10(+0.60%) |
Mar 12, 2019 | 16.98 | 16.98 | 16.90 | 16.93 | 155,461 | +0.01(+0.05%) |
Mar 11, 2019 | 16.82 | 16.92 | 16.82 | 16.92 | 20,291 | +0.09(+0.56%) |
Mar 08, 2019 | 16.83 | 16.83 | 16.68 | 16.83 | 49,283 | +0.01(+0.05%) |
Mar 07, 2019 | 16.90 | 16.96 | 16.82 | 16.82 | 453,402 | -0.14(-0.85%) |
Mar 06, 2019 | 17.02 | 17.05 | 16.96 | 16.96 | 2,440,734 | -0.06(-0.35%) |
Mar 05, 2019 | 17.00 | 17.06 | 16.96 | 17.02 | 40,389 | +0.03(+0.15%) |
Mar 04, 2019 | 17.06 | 17.11 | 16.93 | 17.00 | 24,357 | -0.03(-0.15%) |
Mar 01, 2019 | 17.05 | 17.06 | 16.94 | 17.02 | 50,695 | +0.06(+0.35%) |
Feb 28, 2019 | 16.99 | 16.99 | 16.88 | 16.96 | 21,997 | -0.01(-0.05%) |
Feb 27, 2019 | 16.97 | 17.03 | 16.93 | 16.97 | 56,783 | -0.05(-0.30%) |
Feb 26, 2019 | 17.08 | 17.09 | 16.94 | 17.02 | 84,483 | +0.00(+0.00%) |
Feb 25, 2019 | 16.98 | 17.11 | 16.96 | 17.02 | 26,616 | +0.08(+0.45%) |
Feb 22, 2019 | 16.90 | 17.00 | 16.90 | 16.94 | 32,463 | +0.03(+0.15%) |
Feb 21, 2019 | 16.96 | 16.96 | 16.88 | 16.92 | 18,937 | -0.01(-0.05%) |
Feb 20, 2019 | 16.90 | 16.98 | 16.88 | 16.93 | 58,944 | +0.03(+0.20%) |
Feb 19, 2019 | 16.80 | 16.90 | 16.79 | 16.89 | 85,463 | +0.09(+0.56%) |
Feb 15, 2019 | 16.74 | 16.84 | 16.74 | 16.80 | 47,284 | +0.15(+0.92%) |
Feb 14, 2019 | 16.64 | 16.69 | 16.58 | 16.65 | 132,154 | -0.01(-0.05%) |
Feb 13, 2019 | 16.60 | 16.70 | 16.60 | 16.66 | 621,943 | +0.08(+0.46%) |
Feb 12, 2019 | 16.50 | 16.60 | 16.49 | 16.58 | 34,222 | +0.18(+1.08%) |
Feb 11, 2019 | 16.43 | 16.43 | 16.40 | 16.40 | 3,670 | +0.04(+0.25%) |
Feb 08, 2019 | 16.38 | 16.38 | 16.26 | 16.36 | 13,408 | -0.15(-0.90%) |
Feb 07, 2019 | 16.59 | 16.59 | 16.44 | 16.51 | 17,933 | -0.11(-0.66%) |
Feb 06, 2019 | 16.71 | 16.75 | 16.55 | 16.62 | 62,417 | -0.07(-0.41%) |
Feb 05, 2019 | 16.72 | 16.77 | 16.69 | 16.69 | 30,038 | +0.09(+0.51%) |
Feb 04, 2019 | 16.44 | 16.60 | 16.44 | 16.60 | 78,286 | +0.14(+0.83%) |
Feb 01, 2019 | 16.44 | 16.48 | 16.42 | 16.47 | 40,226 | -0.05(-0.31%) |
Jan 31, 2019 | 16.42 | 16.52 | 16.42 | 16.52 | 10,673 | +0.04(+0.26%) |
Jan 30, 2019 | 16.48 | 16.55 | 16.37 | 16.48 | 76,038 | +0.15(+0.92%) |
Jan 29, 2019 | 16.39 | 16.40 | 16.28 | 16.33 | 34,423 | +0.08(+0.49%) |
Jan 28, 2019 | 16.23 | 16.25 | 16.17 | 16.25 | 29,587 | -0.11(-0.68%) |
Jan 25, 2019 | 16.37 | 16.38 | 16.32 | 16.36 | 61,281 | +0.19(+1.16%) |
Jan 24, 2019 | 16.19 | 16.20 | 16.12 | 16.17 | 38,692 | +0.00(+0.00%) |
Jan 23, 2019 | 16.22 | 16.24 | 16.10 | 16.17 | 5,289 | +0.10(+0.63%) |
Jan 22, 2019 | 16.24 | 16.24 | 16.03 | 16.07 | 33,956 | -0.32(-1.97%) |
Jan 18, 2019 | 16.31 | 16.42 | 16.31 | 16.39 | 25,171 | +0.21(+1.31%) |
Jan 17, 2019 | 16.02 | 16.18 | 16.02 | 16.18 | 13,174 | +0.03(+0.16%) |
Jan 16, 2019 | 16.12 | 16.20 | 16.09 | 16.15 | 90,423 | +0.12(+0.74%) |
Jan 15, 2019 | 16.01 | 16.06 | 16.00 | 16.04 | 612,404 | +0.07(+0.43%) |
Jan 14, 2019 | 15.83 | 15.98 | 15.83 | 15.97 | 38,421 | +0.03(+0.16%) |
Jan 11, 2019 | 15.96 | 16.04 | 15.94 | 15.94 | 34,580 | -0.14(-0.90%) |
Jan 10, 2019 | 16.02 | 16.13 | 15.96 | 16.09 | 40,994 | +0.11(+0.69%) |
Jan 09, 2019 | 16.08 | 16.09 | 15.95 | 15.97 | 34,776 | +0.08(+0.53%) |
Jan 08, 2019 | 15.93 | 16.41 | 15.86 | 15.89 | 84,645 | +0.00(+0.00%) |
Jan 07, 2019 | 15.76 | 16.09 | 15.73 | 15.89 | 46,374 | +0.15(+0.97%) |
Jan 04, 2019 | 15.54 | 15.75 | 15.52 | 15.74 | 23,289 | +0.49(+3.23%) |
Jan 03, 2019 | 15.43 | 15.43 | 15.18 | 15.24 | 50,201 | -0.67(-4.22%) |