Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.30 | 17.31 | 17.17 | 17.20 | 293,939 | -0.17(-0.97%) |
Feb 27, 2019 | 17.40 | 17.45 | 17.31 | 17.36 | 372,620 | -0.16(-0.92%) |
Feb 26, 2019 | 17.44 | 17.56 | 17.44 | 17.53 | 568,638 | -0.02(-0.14%) |
Feb 25, 2019 | 17.59 | 17.67 | 17.53 | 17.55 | 371,872 | +0.10(+0.60%) |
Feb 22, 2019 | 17.39 | 17.48 | 17.39 | 17.44 | 325,584 | +0.18(+1.02%) |
Feb 21, 2019 | 17.32 | 17.32 | 17.19 | 17.27 | 362,940 | -0.04(-0.23%) |
Feb 20, 2019 | 17.28 | 17.42 | 17.28 | 17.31 | 358,560 | +0.07(+0.42%) |
Feb 19, 2019 | 17.08 | 17.29 | 17.08 | 17.24 | 471,221 | +0.10(+0.56%) |
Feb 15, 2019 | 17.15 | 17.15 | 17.06 | 17.14 | 303,795 | +0.03(+0.19%) |
Feb 14, 2019 | 16.90 | 17.16 | 16.89 | 17.11 | 420,224 | +0.12(+0.71%) |
Feb 13, 2019 | 17.23 | 17.24 | 16.98 | 16.99 | 4,084,560 | -0.22(-1.26%) |
Feb 12, 2019 | 17.16 | 17.26 | 17.15 | 17.20 | 570,366 | +0.18(+1.09%) |
Feb 11, 2019 | 17.12 | 17.12 | 17.00 | 17.02 | 399,895 | -0.11(-0.66%) |
Feb 08, 2019 | 17.12 | 17.17 | 17.00 | 17.13 | 346,252 | -0.10(-0.56%) |
Feb 07, 2019 | 17.28 | 17.32 | 17.06 | 17.23 | 664,499 | -0.12(-0.69%) |
Feb 06, 2019 | 17.50 | 17.53 | 17.32 | 17.35 | 509,328 | -0.30(-1.68%) |
Feb 05, 2019 | 17.49 | 17.67 | 17.48 | 17.65 | 1,440,300 | +0.16(+0.92%) |
Feb 04, 2019 | 17.40 | 17.52 | 17.32 | 17.48 | 1,922,528 | +0.02(+0.09%) |
Feb 01, 2019 | 17.44 | 17.48 | 17.40 | 17.47 | 517,573 | -0.11(-0.64%) |
Jan 31, 2019 | 17.44 | 17.60 | 17.42 | 17.58 | 2,415,813 | +0.18(+1.06%) |
Jan 30, 2019 | 17.16 | 17.41 | 17.07 | 17.40 | 1,320,141 | +0.35(+2.07%) |
Jan 29, 2019 | 17.07 | 17.12 | 17.02 | 17.04 | 687,033 | +0.03(+0.19%) |
Jan 28, 2019 | 16.97 | 17.01 | 16.91 | 17.01 | 497,186 | -0.18(-1.07%) |
Jan 25, 2019 | 17.19 | 17.26 | 17.17 | 17.20 | 336,043 | +0.13(+0.75%) |
Jan 24, 2019 | 16.97 | 17.08 | 16.92 | 17.07 | 348,334 | +0.11(+0.66%) |
Jan 23, 2019 | 16.86 | 16.95 | 16.77 | 16.95 | 1,892,871 | +0.22(+1.30%) |
Jan 22, 2019 | 16.81 | 16.84 | 16.65 | 16.74 | 408,279 | -0.22(-1.28%) |
Jan 18, 2019 | 16.94 | 17.00 | 16.90 | 16.95 | 388,460 | +0.07(+0.43%) |
Jan 17, 2019 | 16.70 | 16.95 | 16.70 | 16.88 | 500,181 | +0.05(+0.29%) |
Jan 16, 2019 | 16.75 | 16.87 | 16.73 | 16.83 | 257,672 | +0.14(+0.82%) |
Jan 15, 2019 | 16.67 | 16.75 | 16.63 | 16.70 | 284,559 | +0.10(+0.58%) |
Jan 14, 2019 | 16.51 | 16.69 | 16.51 | 16.60 | 253,263 | -0.08(-0.48%) |
Jan 11, 2019 | 16.63 | 16.73 | 16.59 | 16.68 | 610,704 | -0.07(-0.43%) |
Jan 10, 2019 | 16.60 | 16.76 | 16.59 | 16.75 | 406,432 | +0.08(+0.48%) |
Jan 09, 2019 | 16.53 | 16.74 | 16.53 | 16.67 | 325,836 | +0.25(+1.52%) |
Jan 08, 2019 | 16.37 | 16.45 | 16.30 | 16.42 | 397,963 | +0.10(+0.59%) |
Jan 07, 2019 | 16.33 | 16.39 | 16.23 | 16.33 | 430,900 | +0.01(+0.05%) |
Jan 04, 2019 | 16.05 | 16.36 | 16.02 | 16.32 | 348,742 | +0.49(+3.09%) |
Jan 03, 2019 | 15.95 | 15.95 | 15.76 | 15.83 | 1,583,411 | -0.22(-1.35%) |
Jan 02, 2019 | 15.71 | 16.06 | 15.71 | 16.05 | 615,230 | +0.17(+1.06%) |
Dec 31, 2018 | 16.01 | 16.02 | 15.82 | 15.88 | 781,776 | -0.03(-0.20%) |
Dec 28, 2018 | 15.89 | 15.98 | 15.81 | 15.91 | 1,161,023 | +0.13(+0.81%) |
Dec 27, 2018 | 15.57 | 15.79 | 15.50 | 15.78 | 1,276,557 | -0.03(-0.20%) |
Dec 26, 2018 | 15.49 | 15.81 | 15.40 | 15.81 | 3,032,023 | +0.35(+2.29%) |
Dec 24, 2018 | 15.60 | 15.69 | 15.45 | 15.46 | 2,986,413 | -0.16(-1.02%) |
Dec 21, 2018 | 15.72 | 15.84 | 15.56 | 15.62 | 2,108,528 | -0.21(-1.31%) |
Dec 20, 2018 | 15.82 | 15.91 | 15.68 | 15.83 | 1,593,029 | +0.16(+1.02%) |
Dec 19, 2018 | 15.95 | 16.12 | 15.56 | 15.67 | 672,075 | -0.22(-1.36%) |
Dec 18, 2018 | 15.91 | 15.96 | 15.84 | 15.88 | 1,231,692 | +0.09(+0.56%) |
Dec 17, 2018 | 15.98 | 16.04 | 15.76 | 15.80 | 2,389,883 | -0.18(-1.15%) |
Dec 14, 2018 | 15.99 | 16.09 | 15.96 | 15.98 | 1,306,149 | -0.18(-1.09%) |
Dec 13, 2018 | 16.19 | 16.23 | 16.12 | 16.16 | 256,568 | +0.05(+0.30%) |
Dec 12, 2018 | 16.13 | 16.25 | 16.11 | 16.11 | 541,205 | +0.21(+1.31%) |
Dec 11, 2018 | 15.94 | 15.99 | 15.76 | 15.90 | 690,207 | +0.12(+0.76%) |
Dec 10, 2018 | 15.97 | 15.97 | 15.67 | 15.78 | 2,163,680 | -0.26(-1.64%) |
Dec 07, 2018 | 16.33 | 16.41 | 16.02 | 16.04 | 378,671 | -0.31(-1.91%) |
Dec 06, 2018 | 16.09 | 16.36 | 15.97 | 16.36 | 1,317,212 | -0.11(-0.68%) |
Dec 04, 2018 | 16.78 | 16.78 | 16.40 | 16.47 | 1,207,071 | -0.30(-1.76%) |