Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.64 | 17.65 | 17.56 | 17.56 | 7,665 | -0.15(-0.85%) |
Feb 27, 2019 | 17.75 | 17.75 | 17.68 | 17.71 | 4,676 | -0.05(-0.30%) |
Feb 26, 2019 | 17.75 | 17.77 | 17.75 | 17.77 | 1,678 | +0.10(+0.58%) |
Feb 25, 2019 | 17.70 | 17.70 | 17.66 | 17.66 | 3,635 | +0.08(+0.45%) |
Feb 22, 2019 | 17.62 | 17.62 | 17.58 | 17.58 | 69,149 | +0.07(+0.41%) |
Feb 21, 2019 | 17.52 | 17.53 | 17.49 | 17.51 | 13,017 | -0.10(-0.56%) |
Feb 20, 2019 | 17.65 | 17.67 | 17.61 | 17.61 | 2,826 | +0.02(+0.13%) |
Feb 19, 2019 | 17.52 | 17.61 | 17.52 | 17.59 | 13,960 | +0.09(+0.53%) |
Feb 15, 2019 | 17.44 | 17.50 | 17.44 | 17.50 | 3,539 | +0.12(+0.70%) |
Feb 14, 2019 | 17.33 | 17.41 | 17.33 | 17.38 | 1,181 | +0.03(+0.15%) |
Feb 13, 2019 | 17.44 | 17.44 | 17.35 | 17.35 | 1,806 | -0.07(-0.39%) |
Feb 12, 2019 | 17.40 | 17.42 | 17.40 | 17.42 | 5,660 | +0.13(+0.74%) |
Feb 11, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 1,719 | -0.04(-0.24%) |
Feb 08, 2019 | 17.25 | 17.33 | 17.25 | 17.33 | 2,401 | -0.04(-0.23%) |
Feb 07, 2019 | 17.34 | 17.37 | 17.34 | 17.37 | 3,227 | -0.14(-0.81%) |
Feb 06, 2019 | 17.62 | 17.62 | 17.51 | 17.51 | 3,958 | -0.13(-0.72%) |
Feb 05, 2019 | 17.62 | 17.67 | 17.62 | 17.64 | 13,620 | +0.18(+1.04%) |
Feb 04, 2019 | 17.39 | 17.46 | 17.38 | 17.46 | 7,252 | +0.02(+0.09%) |
Feb 01, 2019 | 17.44 | 17.44 | 17.43 | 17.44 | 1,137 | -0.03(-0.16%) |
Jan 31, 2019 | 17.46 | 17.47 | 17.42 | 17.47 | 1,039 | +0.12(+0.67%) |
Jan 30, 2019 | 17.24 | 17.43 | 17.22 | 17.36 | 126,013 | +0.20(+1.16%) |
Jan 29, 2019 | 17.17 | 17.19 | 17.16 | 17.16 | 3,470 | +0.05(+0.27%) |
Jan 28, 2019 | 17.10 | 17.11 | 17.06 | 17.11 | 159,193 | -0.08(-0.46%) |
Jan 25, 2019 | 17.18 | 17.20 | 17.18 | 17.19 | 8,849 | +0.11(+0.65%) |
Jan 24, 2019 | 16.98 | 17.10 | 16.98 | 17.08 | 16,621 | +0.10(+0.61%) |
Jan 23, 2019 | 16.98 | 16.98 | 16.93 | 16.98 | 9,562 | +0.13(+0.79%) |
Jan 22, 2019 | 16.94 | 16.96 | 16.84 | 16.84 | 16,718 | -0.25(-1.47%) |
Jan 18, 2019 | 17.13 | 17.13 | 17.09 | 17.09 | 379 | +0.11(+0.65%) |
Jan 17, 2019 | 16.89 | 16.98 | 16.87 | 16.98 | 109,950 | +0.09(+0.56%) |
Jan 16, 2019 | 16.89 | 16.89 | 16.89 | 16.89 | 730 | +0.10(+0.59%) |
Jan 15, 2019 | 16.79 | 16.82 | 16.77 | 16.79 | 5,585 | +0.06(+0.35%) |
Jan 14, 2019 | 16.75 | 16.78 | 16.73 | 16.73 | 737 | -0.08(-0.47%) |
Jan 11, 2019 | 16.79 | 16.83 | 16.79 | 16.81 | 2,781 | -0.09(-0.53%) |
Jan 10, 2019 | 16.80 | 16.90 | 16.73 | 16.90 | 9,813 | +0.10(+0.58%) |
Jan 09, 2019 | 16.73 | 16.81 | 16.73 | 16.80 | 10,827 | +0.27(+1.63%) |
Jan 08, 2019 | 16.56 | 16.58 | 16.52 | 16.53 | 12,348 | +0.06(+0.34%) |
Jan 07, 2019 | 16.49 | 16.49 | 16.48 | 16.48 | 1,006 | +0.02(+0.10%) |
Jan 04, 2019 | 16.26 | 16.46 | 16.26 | 16.46 | 1,390 | +0.40(+2.46%) |
Jan 03, 2019 | 16.11 | 16.14 | 16.05 | 16.07 | 31,758 | -0.14(-0.88%) |
Jan 02, 2019 | 15.98 | 16.21 | 15.97 | 16.21 | 19,315 | +0.02(+0.10%) |
Dec 31, 2018 | 16.19 | 16.22 | 16.11 | 16.19 | 417,551 | +0.00(+0.00%) |
Dec 28, 2018 | 16.13 | 16.24 | 16.09 | 16.19 | 184,693 | +0.08(+0.49%) |
Dec 27, 2018 | 15.85 | 16.13 | 15.75 | 16.11 | 164,373 | +0.00(+0.00%) |
Dec 26, 2018 | 15.82 | 16.11 | 15.71 | 16.11 | 188,473 | +0.31(+1.97%) |
Dec 24, 2018 | 15.92 | 15.92 | 15.77 | 15.80 | 427,665 | -0.11(-0.72%) |
Dec 21, 2018 | 16.08 | 16.11 | 15.84 | 15.92 | 203,656 | -0.18(-1.12%) |
Dec 20, 2018 | 16.22 | 16.25 | 16.07 | 16.10 | 54,487 | -0.06(-0.34%) |
Dec 19, 2018 | 16.33 | 16.53 | 16.10 | 16.15 | 14,159 | -0.12(-0.76%) |
Dec 18, 2018 | 16.29 | 16.33 | 16.22 | 16.28 | 59,762 | +0.07(+0.40%) |
Dec 17, 2018 | 16.33 | 16.45 | 16.21 | 16.21 | 45,214 | -0.11(-0.66%) |
Dec 14, 2018 | 16.33 | 16.44 | 16.32 | 16.32 | 71,869 | -0.20(-1.19%) |
Dec 13, 2018 | 16.53 | 16.62 | 16.51 | 16.51 | 13,590 | -0.05(-0.28%) |
Dec 12, 2018 | 16.56 | 16.62 | 16.53 | 16.56 | 47,194 | +0.20(+1.20%) |
Dec 11, 2018 | 16.44 | 16.46 | 16.31 | 16.36 | 92,615 | +0.00(+0.02%) |
Dec 10, 2018 | 16.13 | 16.40 | 16.13 | 16.36 | 290,829 | -0.05(-0.30%) |
Dec 07, 2018 | 16.58 | 16.65 | 16.41 | 16.41 | 50,167 | -0.09(-0.57%) |
Dec 06, 2018 | 16.42 | 16.53 | 16.35 | 16.51 | 73,120 | -0.13(-0.80%) |
Dec 04, 2018 | 16.97 | 16.97 | 16.64 | 16.64 | 26,807 | -0.42(-2.43%) |