Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.65 | 19.84 | 19.55 | 19.71 | 71,095 | -0.11(-0.57%) |
Feb 27, 2019 | 19.79 | 19.82 | 19.73 | 19.82 | 29,480 | +0.03(+0.17%) |
Feb 26, 2019 | 19.87 | 19.87 | 19.77 | 19.79 | 31,562 | -0.06(-0.30%) |
Feb 25, 2019 | 19.81 | 19.85 | 19.74 | 19.85 | 36,673 | +0.06(+0.31%) |
Feb 22, 2019 | 19.81 | 19.85 | 19.78 | 19.79 | 31,448 | +0.03(+0.13%) |
Feb 21, 2019 | 19.72 | 19.81 | 19.72 | 19.76 | 31,380 | +0.05(+0.26%) |
Feb 20, 2019 | 19.62 | 19.72 | 19.62 | 19.71 | 46,659 | +0.15(+0.75%) |
Feb 19, 2019 | 19.45 | 19.62 | 19.41 | 19.56 | 42,896 | +0.11(+0.58%) |
Feb 15, 2019 | 19.33 | 19.53 | 19.33 | 19.45 | 35,263 | +0.12(+0.63%) |
Feb 14, 2019 | 19.20 | 19.33 | 19.16 | 19.33 | 46,820 | +0.00(+0.00%) |
Feb 13, 2019 | 19.25 | 19.37 | 19.24 | 19.33 | 36,796 | +0.08(+0.40%) |
Feb 12, 2019 | 19.25 | 19.30 | 19.20 | 19.25 | 27,457 | +0.01(+0.04%) |
Feb 11, 2019 | 19.22 | 19.25 | 19.20 | 19.24 | 21,053 | +0.03(+0.14%) |
Feb 08, 2019 | 19.24 | 19.24 | 19.04 | 19.22 | 32,026 | +0.05(+0.27%) |
Feb 07, 2019 | 19.32 | 19.32 | 19.12 | 19.17 | 31,582 | -0.10(-0.54%) |
Feb 06, 2019 | 19.50 | 19.50 | 19.21 | 19.27 | 50,949 | -0.19(-0.98%) |
Feb 05, 2019 | 19.46 | 19.49 | 19.38 | 19.46 | 16,978 | +0.00(+0.00%) |
Feb 04, 2019 | 19.42 | 19.46 | 19.24 | 19.46 | 29,153 | +0.09(+0.45%) |
Feb 01, 2019 | 19.46 | 19.50 | 19.34 | 19.37 | 28,326 | -0.14(-0.71%) |
Jan 31, 2019 | 19.20 | 19.51 | 19.19 | 19.51 | 162,258 | +0.29(+1.53%) |
Jan 30, 2019 | 19.11 | 19.23 | 19.11 | 19.22 | 93,738 | +0.14(+0.72%) |
Jan 29, 2019 | 19.11 | 19.11 | 19.03 | 19.08 | 21,042 | +0.03(+0.18%) |
Jan 28, 2019 | 19.10 | 19.11 | 18.98 | 19.05 | 66,341 | +0.00(+0.00%) |
Jan 25, 2019 | 19.14 | 19.14 | 19.00 | 19.05 | 40,466 | +0.03(+0.14%) |
Jan 24, 2019 | 19.01 | 19.05 | 18.92 | 19.02 | 64,557 | +0.01(+0.05%) |
Jan 23, 2019 | 19.03 | 19.08 | 18.91 | 19.01 | 61,285 | -0.02(-0.09%) |
Jan 22, 2019 | 19.07 | 19.07 | 18.92 | 19.03 | 57,692 | -0.04(-0.23%) |
Jan 18, 2019 | 18.94 | 19.07 | 18.86 | 19.07 | 87,754 | +0.22(+1.15%) |
Jan 17, 2019 | 18.70 | 18.92 | 18.70 | 18.86 | 27,575 | +0.16(+0.83%) |
Jan 16, 2019 | 18.91 | 19.00 | 18.70 | 18.70 | 47,111 | -0.21(-1.10%) |
Jan 15, 2019 | 19.01 | 19.01 | 18.86 | 18.91 | 27,489 | -0.10(-0.55%) |
Jan 14, 2019 | 18.84 | 19.03 | 18.72 | 19.01 | 61,690 | +0.16(+0.87%) |
Jan 11, 2019 | 18.66 | 18.85 | 18.34 | 18.85 | 156,085 | +0.18(+0.97%) |
Jan 10, 2019 | 18.66 | 18.66 | 18.49 | 18.66 | 31,184 | -0.02(-0.09%) |
Jan 09, 2019 | 18.69 | 18.73 | 18.54 | 18.68 | 109,538 | -0.01(-0.05%) |
Jan 08, 2019 | 18.61 | 18.73 | 18.43 | 18.69 | 63,416 | +0.26(+1.41%) |
Jan 07, 2019 | 18.31 | 18.54 | 18.31 | 18.43 | 65,834 | +0.39(+2.16%) |
Jan 04, 2019 | 17.71 | 18.15 | 17.71 | 18.04 | 72,030 | +0.55(+3.17%) |
Jan 03, 2019 | 17.51 | 17.62 | 17.34 | 17.49 | 44,261 | +0.01(+0.05%) |
Jan 02, 2019 | 17.10 | 17.63 | 17.08 | 17.48 | 65,248 | +0.29(+1.71%) |
Dec 31, 2018 | 17.13 | 17.35 | 17.06 | 17.19 | 83,592 | +0.13(+0.76%) |
Dec 28, 2018 | 16.87 | 17.22 | 16.87 | 17.06 | 86,598 | +0.23(+1.39%) |
Dec 27, 2018 | 17.00 | 17.02 | 16.67 | 16.82 | 133,511 | -0.16(-0.97%) |
Dec 26, 2018 | 16.92 | 17.06 | 16.87 | 16.99 | 83,380 | -0.10(-0.61%) |
Dec 24, 2018 | 17.04 | 17.13 | 17.00 | 17.09 | 86,945 | -0.12(-0.70%) |
Dec 21, 2018 | 17.12 | 17.32 | 17.11 | 17.21 | 93,073 | -0.12(-0.70%) |
Dec 20, 2018 | 17.49 | 17.53 | 16.76 | 17.33 | 90,647 | -0.16(-0.89%) |
Dec 19, 2018 | 17.52 | 17.59 | 17.37 | 17.49 | 59,123 | -0.03(-0.20%) |
Dec 18, 2018 | 17.53 | 17.65 | 17.51 | 17.52 | 86,128 | -0.07(-0.39%) |
Dec 17, 2018 | 17.52 | 17.68 | 17.52 | 17.59 | 88,494 | -0.07(-0.42%) |
Dec 14, 2018 | 17.52 | 17.68 | 17.52 | 17.67 | 71,914 | +0.05(+0.27%) |
Dec 13, 2018 | 17.82 | 17.82 | 17.57 | 17.62 | 76,537 | -0.01(-0.06%) |
Dec 12, 2018 | 17.55 | 17.73 | 17.53 | 17.63 | 70,672 | -0.03(-0.15%) |
Dec 11, 2018 | 17.61 | 17.75 | 17.48 | 17.65 | 131,542 | +0.05(+0.29%) |
Dec 10, 2018 | 17.65 | 17.92 | 17.58 | 17.60 | 64,254 | -0.04(-0.24%) |
Dec 07, 2018 | 17.79 | 17.96 | 17.60 | 17.65 | 107,141 | -0.06(-0.34%) |
Dec 06, 2018 | 17.89 | 17.94 | 17.59 | 17.71 | 70,529 | -0.18(-1.00%) |
Dec 04, 2018 | 18.07 | 18.07 | 17.70 | 17.88 | 72,132 | -0.19(-1.04%) |