Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.15 | 17.20 | 17.14 | 17.20 | 10,189,277 | +0.08(+0.49%) |
Mar 28, 2019 | 17.14 | 17.16 | 17.12 | 17.12 | 14,096,661 | -0.01(-0.04%) |
Mar 27, 2019 | 17.15 | 17.16 | 17.11 | 17.13 | 16,820,104 | -0.01(-0.04%) |
Mar 26, 2019 | 17.13 | 17.14 | 17.09 | 17.14 | 14,432,211 | +0.01(+0.04%) |
Mar 25, 2019 | 17.05 | 17.13 | 17.03 | 17.13 | 18,724,688 | +0.07(+0.40%) |
Mar 22, 2019 | 17.19 | 17.20 | 17.06 | 17.06 | 14,598,068 | -0.15(-0.88%) |
Mar 21, 2019 | 17.24 | 17.26 | 17.19 | 17.21 | 11,816,427 | -0.05(-0.31%) |
Mar 20, 2019 | 17.23 | 17.27 | 17.21 | 17.27 | 4,311,383 | +0.03(+0.18%) |
Mar 19, 2019 | 17.24 | 17.26 | 17.23 | 17.24 | 2,179,604 | +0.01(+0.04%) |
Mar 18, 2019 | 17.24 | 17.27 | 17.22 | 17.23 | 6,557,627 | -0.03(-0.15%) |
Mar 15, 2019 | 17.25 | 17.27 | 17.24 | 17.25 | 5,508,479 | +0.01(+0.04%) |
Mar 14, 2019 | 17.25 | 17.27 | 17.25 | 17.25 | 4,695,306 | -0.02(-0.13%) |
Mar 13, 2019 | 17.21 | 17.27 | 17.21 | 17.27 | 7,912,750 | +0.05(+0.31%) |
Mar 12, 2019 | 17.19 | 17.25 | 17.19 | 17.22 | 6,981,275 | +0.02(+0.09%) |
Mar 11, 2019 | 17.20 | 17.20 | 17.19 | 17.20 | 2,521,766 | +0.00(+0.00%) |
Mar 08, 2019 | 17.20 | 17.20 | 17.16 | 17.20 | 4,974,988 | -0.02(-0.13%) |
Mar 07, 2019 | 17.23 | 17.23 | 17.19 | 17.22 | 8,594,755 | -0.02(-0.13%) |
Mar 06, 2019 | 17.27 | 17.28 | 17.22 | 17.25 | 24,254,364 | -0.04(-0.22%) |
Mar 05, 2019 | 17.28 | 17.29 | 17.26 | 17.28 | 15,472,459 | -0.01(-0.04%) |
Mar 04, 2019 | 17.27 | 17.29 | 17.25 | 17.29 | 8,545,547 | +0.02(+0.13%) |
Mar 01, 2019 | 17.28 | 17.29 | 17.24 | 17.27 | 13,209,837 | +0.01(+0.04%) |
Feb 28, 2019 | 17.31 | 17.33 | 17.25 | 17.26 | 9,352,162 | -0.03(-0.18%) |
Feb 27, 2019 | 17.28 | 17.31 | 17.27 | 17.29 | 7,522,414 | +0.02(+0.09%) |
Feb 26, 2019 | 17.25 | 17.28 | 17.24 | 17.28 | 7,952,589 | +0.03(+0.18%) |
Feb 25, 2019 | 17.24 | 17.27 | 17.24 | 17.25 | 6,813,300 | +0.02(+0.09%) |
Feb 22, 2019 | 17.18 | 17.24 | 17.18 | 17.23 | 14,201,269 | +0.07(+0.40%) |
Feb 21, 2019 | 17.15 | 17.18 | 17.15 | 17.16 | 8,647,253 | +0.02(+0.09%) |
Feb 20, 2019 | 17.13 | 17.16 | 17.13 | 17.15 | 7,882,990 | +0.01(+0.04%) |
Feb 19, 2019 | 17.11 | 17.14 | 17.10 | 17.14 | 8,054,833 | +0.04(+0.24%) |
Feb 15, 2019 | 17.05 | 17.11 | 17.05 | 17.10 | 4,204,823 | +0.05(+0.27%) |
Feb 14, 2019 | 17.05 | 17.07 | 17.03 | 17.05 | 4,539,368 | +0.02(+0.09%) |
Feb 13, 2019 | 17.03 | 17.05 | 17.02 | 17.04 | 2,784,026 | +0.01(+0.04%) |
Feb 12, 2019 | 17.00 | 17.05 | 17.00 | 17.03 | 11,540,305 | +0.05(+0.27%) |
Feb 11, 2019 | 17.05 | 17.05 | 16.99 | 16.99 | 7,206,682 | -0.03(-0.18%) |
Feb 08, 2019 | 17.03 | 17.05 | 17.01 | 17.02 | 9,876,514 | -0.01(-0.04%) |
Feb 07, 2019 | 17.05 | 17.07 | 17.02 | 17.02 | 12,952,520 | -0.04(-0.22%) |
Feb 06, 2019 | 17.02 | 17.06 | 17.01 | 17.06 | 3,870,158 | +0.05(+0.31%) |
Feb 05, 2019 | 16.93 | 17.02 | 16.93 | 17.01 | 8,459,084 | +0.06(+0.36%) |
Feb 04, 2019 | 16.95 | 16.96 | 16.92 | 16.95 | 5,402,273 | +0.02(+0.09%) |
Feb 01, 2019 | 16.91 | 16.95 | 16.90 | 16.93 | 6,107,148 | +0.02(+0.09%) |
Jan 31, 2019 | 16.94 | 16.98 | 16.92 | 16.92 | 9,304,163 | -0.02(-0.09%) |
Jan 30, 2019 | 16.92 | 16.96 | 16.90 | 16.93 | 7,178,340 | +0.02(+0.13%) |
Jan 29, 2019 | 16.90 | 16.92 | 16.88 | 16.91 | 4,207,009 | +0.00(+0.00%) |
Jan 28, 2019 | 16.90 | 16.92 | 16.89 | 16.91 | 5,700,157 | +0.00(+0.00%) |
Jan 25, 2019 | 16.91 | 16.96 | 16.90 | 16.91 | 7,134,313 | +0.00(+0.00%) |
Jan 24, 2019 | 16.93 | 16.94 | 16.90 | 16.91 | 4,610,282 | -0.01(-0.04%) |
Jan 23, 2019 | 16.92 | 16.94 | 16.89 | 16.92 | 7,897,502 | +0.02(+0.09%) |
Jan 22, 2019 | 16.93 | 16.94 | 16.87 | 16.90 | 12,102,540 | -0.03(-0.17%) |
Jan 18, 2019 | 16.92 | 16.95 | 16.92 | 16.93 | 7,850,590 | +0.02(+0.09%) |
Jan 17, 2019 | 16.87 | 16.95 | 16.87 | 16.92 | 10,456,143 | +0.04(+0.27%) |
Jan 16, 2019 | 16.85 | 16.96 | 16.83 | 16.87 | 10,739,868 | +0.05(+0.27%) |
Jan 15, 2019 | 16.86 | 16.87 | 16.81 | 16.83 | 7,903,255 | -0.01(-0.04%) |
Jan 14, 2019 | 16.86 | 16.89 | 16.81 | 16.83 | 11,231,480 | -0.07(-0.40%) |
Jan 11, 2019 | 16.93 | 16.94 | 16.86 | 16.90 | 14,144,940 | -0.05(-0.31%) |
Jan 10, 2019 | 16.93 | 16.98 | 16.89 | 16.95 | 15,425,530 | +0.01(+0.04%) |
Jan 09, 2019 | 17.04 | 17.04 | 16.94 | 16.95 | 20,264,672 | -0.07(-0.40%) |
Jan 08, 2019 | 17.00 | 17.06 | 16.97 | 17.01 | 23,303,822 | +0.06(+0.35%) |
Jan 07, 2019 | 16.83 | 17.01 | 16.80 | 16.95 | 21,154,834 | +0.18(+1.07%) |
Jan 04, 2019 | 16.53 | 16.83 | 16.50 | 16.77 | 35,694,576 | +0.28(+1.68%) |
Jan 03, 2019 | 16.38 | 16.53 | 16.38 | 16.50 | 17,276,372 | +0.10(+0.60%) |