Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.99 | 18.38 | 17.93 | 18.20 | 1,393,922 | -0.24(-1.28%) |
Feb 27, 2019 | 18.47 | 18.47 | 18.18 | 18.43 | 690,668 | -0.10(-0.56%) |
Feb 26, 2019 | 18.33 | 18.60 | 18.33 | 18.54 | 784,562 | +0.29(+1.60%) |
Feb 25, 2019 | 18.06 | 18.31 | 17.96 | 18.25 | 1,037,021 | +0.05(+0.26%) |
Feb 22, 2019 | 18.01 | 18.20 | 17.89 | 18.20 | 212,625 | +0.28(+1.58%) |
Feb 21, 2019 | 18.34 | 18.34 | 17.89 | 17.92 | 575,740 | -0.48(-2.62%) |
Feb 20, 2019 | 18.60 | 18.66 | 18.39 | 18.40 | 710,691 | -0.22(-1.17%) |
Feb 19, 2019 | 18.56 | 18.71 | 18.48 | 18.61 | 1,358,377 | -0.08(-0.40%) |
Feb 15, 2019 | 18.19 | 18.71 | 18.05 | 18.69 | 1,488,694 | +0.73(+4.05%) |
Feb 14, 2019 | 17.90 | 18.09 | 17.81 | 17.96 | 857,059 | +0.03(+0.16%) |
Feb 13, 2019 | 17.77 | 18.02 | 17.70 | 17.93 | 1,421,801 | +0.22(+1.23%) |
Feb 12, 2019 | 17.41 | 17.73 | 17.36 | 17.72 | 859,433 | +0.57(+3.30%) |
Feb 11, 2019 | 17.19 | 17.33 | 17.07 | 17.15 | 660,888 | +0.15(+0.89%) |
Feb 08, 2019 | 17.22 | 17.49 | 16.84 | 17.00 | 1,933,650 | -1.13(-6.25%) |
Feb 07, 2019 | 17.69 | 18.22 | 17.65 | 18.13 | 1,064,440 | +0.45(+2.56%) |
Feb 06, 2019 | 17.86 | 17.89 | 17.62 | 17.68 | 612,742 | -0.25(-1.42%) |
Feb 05, 2019 | 17.81 | 18.11 | 17.78 | 17.93 | 681,580 | +0.22(+1.23%) |
Feb 04, 2019 | 17.73 | 17.78 | 17.59 | 17.72 | 503,888 | -0.14(-0.79%) |
Feb 01, 2019 | 17.62 | 18.04 | 17.62 | 17.86 | 815,963 | +0.28(+1.61%) |
Jan 31, 2019 | 17.73 | 17.75 | 17.48 | 17.58 | 1,002,972 | -0.21(-1.17%) |
Jan 30, 2019 | 17.58 | 17.90 | 17.46 | 17.78 | 806,806 | -0.03(-0.16%) |
Jan 29, 2019 | 17.80 | 17.92 | 17.62 | 17.81 | 634,691 | +0.08(+0.48%) |
Jan 28, 2019 | 17.81 | 17.82 | 17.59 | 17.73 | 706,261 | -0.34(-1.88%) |
Jan 25, 2019 | 18.19 | 18.27 | 18.01 | 18.07 | 610,860 | -0.14(-0.78%) |
Jan 24, 2019 | 18.24 | 18.31 | 18.10 | 18.21 | 685,439 | +0.05(+0.26%) |
Jan 23, 2019 | 18.15 | 18.40 | 18.04 | 18.16 | 1,161,723 | +0.15(+0.84%) |
Jan 22, 2019 | 17.97 | 18.25 | 17.90 | 18.01 | 761,540 | -0.26(-1.45%) |
Jan 18, 2019 | 18.34 | 18.45 | 18.09 | 18.27 | 1,183,476 | +0.11(+0.62%) |
Jan 17, 2019 | 18.19 | 18.44 | 18.16 | 18.16 | 1,253,755 | +0.15(+0.84%) |
Jan 16, 2019 | 18.03 | 18.39 | 17.99 | 18.01 | 1,233,352 | +0.11(+0.63%) |
Jan 15, 2019 | 17.87 | 18.04 | 17.75 | 17.90 | 630,751 | +0.08(+0.42%) |
Jan 14, 2019 | 17.90 | 18.20 | 17.65 | 17.82 | 874,245 | -0.31(-1.72%) |
Jan 11, 2019 | 18.39 | 18.44 | 18.05 | 18.13 | 1,353,406 | -0.03(-0.16%) |
Jan 10, 2019 | 18.04 | 18.24 | 17.89 | 18.16 | 1,062,639 | +0.02(+0.10%) |
Jan 09, 2019 | 18.37 | 18.56 | 18.08 | 18.14 | 1,538,355 | +0.00(+0.00%) |
Jan 08, 2019 | 18.20 | 18.30 | 17.92 | 18.14 | 1,169,096 | +0.27(+1.53%) |
Jan 07, 2019 | 18.09 | 18.14 | 17.81 | 17.87 | 779,451 | -0.06(-0.32%) |
Jan 04, 2019 | 17.55 | 18.13 | 17.55 | 17.92 | 791,703 | +0.78(+4.57%) |
Jan 03, 2019 | 17.23 | 17.42 | 17.08 | 17.14 | 771,537 | +0.11(+0.67%) |
Jan 02, 2019 | 17.10 | 17.21 | 16.72 | 17.03 | 853,586 | -0.30(-1.74%) |
Dec 31, 2018 | 17.08 | 17.58 | 16.99 | 17.33 | 531,933 | +0.28(+1.66%) |
Dec 28, 2018 | 17.38 | 17.48 | 16.94 | 17.05 | 567,636 | -0.05(-0.28%) |
Dec 27, 2018 | 17.05 | 17.13 | 16.67 | 17.09 | 605,315 | -0.21(-1.20%) |
Dec 26, 2018 | 16.52 | 17.31 | 16.51 | 17.30 | 391,294 | +0.84(+5.10%) |
Dec 24, 2018 | 16.77 | 17.05 | 16.44 | 16.46 | 311,786 | -0.34(-2.02%) |
Dec 21, 2018 | 17.15 | 17.22 | 16.73 | 16.80 | 507,885 | -0.35(-2.04%) |
Dec 20, 2018 | 17.56 | 17.59 | 17.05 | 17.15 | 736,902 | -0.35(-2.00%) |
Dec 19, 2018 | 17.63 | 17.92 | 17.27 | 17.50 | 477,951 | -0.04(-0.21%) |
Dec 18, 2018 | 17.66 | 17.79 | 17.46 | 17.54 | 533,663 | +0.04(+0.22%) |
Dec 17, 2018 | 17.81 | 17.93 | 17.45 | 17.50 | 446,287 | -0.32(-1.80%) |
Dec 14, 2018 | 17.89 | 18.05 | 17.76 | 17.82 | 467,627 | -0.20(-1.10%) |
Dec 13, 2018 | 18.32 | 18.38 | 17.88 | 18.02 | 845,755 | -0.13(-0.73%) |
Dec 12, 2018 | 18.14 | 18.43 | 18.08 | 18.15 | 1,505,370 | +0.39(+2.18%) |
Dec 11, 2018 | 18.17 | 18.26 | 17.65 | 17.76 | 1,267,240 | -0.16(-0.89%) |
Dec 10, 2018 | 18.23 | 18.24 | 17.77 | 17.92 | 722,174 | -0.25(-1.40%) |
Dec 07, 2018 | 18.54 | 18.60 | 18.04 | 18.18 | 626,010 | -0.24(-1.28%) |
Dec 06, 2018 | 18.55 | 18.63 | 18.16 | 18.42 | 1,339,780 | +0.17(+0.93%) |
Dec 04, 2018 | 19.01 | 19.10 | 18.22 | 18.25 | 865,968 | -0.71(-3.73%) |