Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.09 | 17.28 | 17.05 | 17.12 | 781,097 | +0.02(+0.13%) |
Feb 27, 2019 | 17.33 | 17.36 | 17.00 | 17.10 | 728,896 | -0.20(-1.16%) |
Feb 26, 2019 | 17.32 | 17.34 | 17.16 | 17.30 | 674,449 | +0.00(+0.02%) |
Feb 25, 2019 | 17.27 | 17.35 | 17.15 | 17.29 | 663,058 | +0.03(+0.20%) |
Feb 22, 2019 | 17.17 | 17.32 | 17.11 | 17.26 | 527,531 | +0.14(+0.79%) |
Feb 21, 2019 | 17.45 | 17.45 | 17.08 | 17.13 | 832,098 | -0.31(-1.79%) |
Feb 20, 2019 | 17.15 | 17.53 | 17.13 | 17.44 | 649,168 | +0.28(+1.63%) |
Feb 19, 2019 | 17.09 | 17.22 | 17.01 | 17.16 | 676,721 | +0.11(+0.64%) |
Feb 15, 2019 | 17.07 | 17.15 | 16.89 | 17.05 | 616,754 | +0.08(+0.47%) |
Feb 14, 2019 | 17.03 | 17.04 | 16.88 | 16.97 | 476,233 | -0.11(-0.64%) |
Feb 13, 2019 | 17.02 | 17.17 | 16.94 | 17.08 | 754,549 | +0.11(+0.67%) |
Feb 12, 2019 | 17.04 | 17.07 | 16.70 | 16.96 | 1,168,915 | +0.17(+1.01%) |
Feb 11, 2019 | 16.70 | 17.07 | 16.69 | 16.80 | 1,305,425 | +0.14(+0.86%) |
Feb 08, 2019 | 16.52 | 16.77 | 16.41 | 16.65 | 594,981 | +0.11(+0.66%) |
Feb 07, 2019 | 16.52 | 16.57 | 16.29 | 16.54 | 755,711 | -0.02(-0.13%) |
Feb 06, 2019 | 16.27 | 16.80 | 16.25 | 16.56 | 1,116,084 | +0.35(+2.19%) |
Feb 05, 2019 | 16.27 | 16.31 | 16.08 | 16.21 | 809,082 | -0.06(-0.39%) |
Feb 04, 2019 | 16.47 | 16.52 | 16.19 | 16.27 | 536,739 | -0.25(-1.51%) |
Feb 01, 2019 | 16.68 | 16.72 | 16.48 | 16.52 | 772,244 | -0.03(-0.15%) |
Jan 31, 2019 | 16.42 | 16.86 | 16.41 | 16.55 | 853,717 | +0.20(+1.21%) |
Jan 30, 2019 | 16.25 | 16.42 | 16.19 | 16.35 | 303,984 | +0.16(+0.97%) |
Jan 29, 2019 | 16.21 | 16.36 | 16.13 | 16.19 | 923,704 | -0.01(-0.05%) |
Jan 28, 2019 | 16.42 | 16.42 | 16.14 | 16.20 | 568,817 | -0.27(-1.67%) |
Jan 25, 2019 | 16.26 | 16.55 | 16.20 | 16.47 | 412,037 | +0.28(+1.72%) |
Jan 24, 2019 | 16.27 | 16.29 | 16.15 | 16.20 | 646,612 | -0.03(-0.16%) |
Jan 23, 2019 | 16.38 | 16.38 | 16.08 | 16.22 | 654,770 | -0.08(-0.49%) |
Jan 22, 2019 | 16.57 | 16.59 | 16.25 | 16.30 | 986,222 | -0.25(-1.51%) |
Jan 18, 2019 | 16.37 | 16.60 | 16.27 | 16.55 | 736,271 | +0.22(+1.37%) |
Jan 17, 2019 | 15.87 | 16.55 | 15.87 | 16.33 | 1,134,807 | +0.38(+2.38%) |
Jan 16, 2019 | 16.19 | 16.23 | 15.85 | 15.95 | 659,920 | -0.15(-0.92%) |
Jan 15, 2019 | 15.62 | 16.18 | 15.57 | 16.09 | 862,687 | +0.49(+3.17%) |
Jan 14, 2019 | 15.65 | 15.70 | 15.57 | 15.60 | 759,050 | -0.14(-0.86%) |
Jan 11, 2019 | 15.73 | 15.81 | 15.68 | 15.74 | 315,004 | -0.04(-0.24%) |
Jan 10, 2019 | 15.63 | 15.84 | 15.57 | 15.77 | 804,043 | +0.10(+0.62%) |
Jan 09, 2019 | 15.79 | 15.85 | 15.54 | 15.68 | 1,070,327 | +0.02(+0.11%) |
Jan 08, 2019 | 15.66 | 15.71 | 15.54 | 15.66 | 717,603 | +0.12(+0.79%) |
Jan 07, 2019 | 15.39 | 15.56 | 15.28 | 15.54 | 740,981 | +0.29(+1.91%) |
Jan 04, 2019 | 15.21 | 15.37 | 15.10 | 15.24 | 1,016,722 | +0.29(+1.92%) |
Jan 03, 2019 | 14.82 | 15.18 | 14.77 | 14.96 | 1,300,500 | +0.19(+1.26%) |
Jan 02, 2019 | 14.58 | 14.88 | 14.39 | 14.77 | 1,106,234 | +0.18(+1.25%) |
Dec 31, 2018 | 14.32 | 14.71 | 14.28 | 14.59 | 1,213,629 | +0.31(+2.16%) |
Dec 28, 2018 | 14.34 | 14.47 | 14.18 | 14.28 | 1,328,649 | -0.06(-0.41%) |
Dec 27, 2018 | 14.07 | 14.35 | 13.81 | 14.34 | 1,212,114 | +0.04(+0.30%) |
Dec 26, 2018 | 13.72 | 14.31 | 13.63 | 14.30 | 994,226 | +0.56(+4.06%) |
Dec 24, 2018 | 13.96 | 14.02 | 13.69 | 13.74 | 998,025 | -0.25(-1.78%) |
Dec 21, 2018 | 14.05 | 14.29 | 13.98 | 13.99 | 1,919,844 | -0.01(-0.06%) |
Dec 20, 2018 | 14.50 | 14.60 | 13.94 | 14.00 | 1,999,338 | -0.53(-3.66%) |
Dec 19, 2018 | 15.00 | 15.05 | 14.49 | 14.53 | 1,823,115 | -0.44(-2.91%) |
Dec 18, 2018 | 15.29 | 15.47 | 14.93 | 14.97 | 1,685,486 | -0.30(-1.94%) |
Dec 17, 2018 | 15.78 | 15.79 | 15.22 | 15.26 | 1,318,640 | -0.58(-3.68%) |
Dec 14, 2018 | 15.98 | 16.01 | 15.83 | 15.85 | 422,214 | -0.16(-1.00%) |
Dec 13, 2018 | 16.21 | 16.25 | 15.87 | 16.01 | 542,611 | -0.24(-1.46%) |
Dec 12, 2018 | 15.95 | 16.34 | 15.89 | 16.24 | 701,171 | +0.45(+2.86%) |
Dec 11, 2018 | 15.62 | 15.83 | 15.58 | 15.79 | 999,963 | +0.25(+1.60%) |
Dec 10, 2018 | 15.96 | 15.96 | 15.45 | 15.54 | 1,159,605 | -0.46(-2.88%) |
Dec 07, 2018 | 16.31 | 16.46 | 15.98 | 16.00 | 827,151 | -0.27(-1.69%) |
Dec 06, 2018 | 16.28 | 16.31 | 16.01 | 16.28 | 883,615 | -0.21(-1.26%) |
Dec 04, 2018 | 16.53 | 16.66 | 16.44 | 16.48 | 659,118 | -0.05(-0.31%) |