Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.60 | 17.95 | 17.60 | 17.78 | 67,248 | +0.20(+1.14%) |
Feb 27, 2019 | 17.67 | 17.71 | 17.49 | 17.58 | 32,446 | -0.11(-0.62%) |
Feb 26, 2019 | 17.47 | 17.72 | 17.31 | 17.69 | 43,895 | +0.26(+1.49%) |
Feb 25, 2019 | 17.48 | 17.50 | 17.35 | 17.43 | 38,227 | -0.04(-0.23%) |
Feb 22, 2019 | 17.64 | 17.70 | 17.42 | 17.47 | 32,179 | -0.11(-0.63%) |
Feb 21, 2019 | 17.55 | 17.67 | 17.54 | 17.58 | 23,569 | +0.09(+0.51%) |
Feb 20, 2019 | 17.55 | 17.72 | 17.45 | 17.49 | 32,834 | -0.04(-0.23%) |
Feb 19, 2019 | 17.32 | 17.62 | 17.32 | 17.53 | 46,145 | +0.21(+1.21%) |
Feb 15, 2019 | 17.32 | 17.32 | 17.32 | 0 | -0.10(-0.57%) | |
Feb 14, 2019 | 17.30 | 17.49 | 17.29 | 17.42 | 33,913 | +0.15(+0.87%) |
Feb 13, 2019 | 17.35 | 17.46 | 17.17 | 17.27 | 26,520 | -0.09(-0.52%) |
Feb 12, 2019 | 17.00 | 17.43 | 16.97 | 17.36 | 52,640 | +0.36(+2.12%) |
Feb 11, 2019 | 16.97 | 17.02 | 16.90 | 17.00 | 18,676 | +0.01(+0.06%) |
Feb 08, 2019 | 16.95 | 17.00 | 16.76 | 16.99 | 62,940 | -0.01(-0.06%) |
Feb 07, 2019 | 17.12 | 17.17 | 16.96 | 17.00 | 46,150 | -0.14(-0.82%) |
Feb 06, 2019 | 16.87 | 17.14 | 16.87 | 17.14 | 49,241 | +0.22(+1.30%) |
Feb 05, 2019 | 16.72 | 16.96 | 16.69 | 16.92 | 33,469 | +0.19(+1.14%) |
Feb 04, 2019 | 16.73 | 16.75 | 16.65 | 16.73 | 43,617 | -0.02(-0.12%) |
Feb 01, 2019 | 16.79 | 16.89 | 16.69 | 16.75 | 22,121 | -0.02(-0.12%) |
Jan 31, 2019 | 16.75 | 16.83 | 16.69 | 16.77 | 27,991 | -0.01(-0.06%) |
Jan 30, 2019 | 16.74 | 16.87 | 16.70 | 16.78 | 35,145 | -0.17(-1.00%) |
Jan 29, 2019 | 16.89 | 17.00 | 16.82 | 16.95 | 35,414 | +0.06(+0.36%) |
Jan 28, 2019 | 16.63 | 16.92 | 16.63 | 16.89 | 46,786 | +0.22(+1.32%) |
Jan 25, 2019 | 16.72 | 16.74 | 16.64 | 16.67 | 24,479 | -0.05(-0.30%) |
Jan 24, 2019 | 16.62 | 16.73 | 16.60 | 16.72 | 32,800 | +0.09(+0.54%) |
Jan 23, 2019 | 16.51 | 16.64 | 16.36 | 16.63 | 58,765 | +0.13(+0.79%) |
Jan 22, 2019 | 16.79 | 16.86 | 16.47 | 16.50 | 48,687 | -0.28(-1.67%) |
Jan 21, 2019 | 16.82 | 16.89 | 16.72 | 16.78 | 10,048 | -0.05(-0.30%) |
Jan 18, 2019 | 16.97 | 16.97 | 16.82 | 16.83 | 25,608 | -0.17(-1.00%) |
Jan 17, 2019 | 17.10 | 17.27 | 16.96 | 17.00 | 54,421 | -0.12(-0.70%) |
Jan 16, 2019 | 16.99 | 17.19 | 16.96 | 17.12 | 35,241 | +0.12(+0.71%) |
Jan 15, 2019 | 16.86 | 17.00 | 16.86 | 17.00 | 32,524 | +0.14(+0.83%) |
Jan 14, 2019 | 16.92 | 16.95 | 16.80 | 16.86 | 25,182 | -0.13(-0.77%) |
Jan 11, 2019 | 16.61 | 17.00 | 16.55 | 16.99 | 61,776 | +0.37(+2.23%) |
Jan 10, 2019 | 16.57 | 16.67 | 16.44 | 16.62 | 84,482 | +0.02(+0.12%) |
Jan 09, 2019 | 16.52 | 16.75 | 16.46 | 16.60 | 60,717 | +0.09(+0.55%) |
Jan 08, 2019 | 16.49 | 16.63 | 16.40 | 16.51 | 53,713 | +0.06(+0.36%) |
Jan 07, 2019 | 16.36 | 16.45 | 16.30 | 16.45 | 38,884 | +0.02(+0.12%) |
Jan 04, 2019 | 16.42 | 16.52 | 16.38 | 16.43 | 21,308 | +0.09(+0.55%) |
Jan 03, 2019 | 16.83 | 16.83 | 16.29 | 16.34 | 38,239 | -0.52(-3.08%) |
Jan 02, 2019 | 17.07 | 17.07 | 16.83 | 16.86 | 35,537 | -0.29(-1.69%) |
Dec 31, 2018 | 17.15 | 17.15 | 17.15 | 0 | +0.12(+0.70%) | |
Dec 28, 2018 | 16.87 | 17.10 | 16.71 | 17.03 | 49,513 | +0.17(+1.01%) |
Dec 27, 2018 | 16.31 | 16.88 | 16.31 | 16.86 | 42,410 | +0.54(+3.31%) |
Dec 24, 2018 | 16.32 | 16.32 | 16.32 | 0 | -0.50(-2.97%) | |
Dec 21, 2018 | 17.05 | 17.27 | 16.82 | 16.82 | 63,307 | -0.33(-1.92%) |
Dec 20, 2018 | 17.15 | 17.27 | 16.86 | 17.15 | 94,106 | +0.00(+0.00%) |
Dec 19, 2018 | 17.25 | 17.25 | 17.07 | 17.15 | 35,730 | -0.12(-0.69%) |
Dec 18, 2018 | 17.23 | 17.63 | 17.03 | 17.27 | 81,363 | -0.04(-0.23%) |
Dec 17, 2018 | 17.71 | 17.87 | 17.21 | 17.31 | 70,772 | -0.39(-2.20%) |
Dec 14, 2018 | 18.05 | 18.14 | 17.60 | 17.70 | 41,929 | -0.55(-3.01%) |
Dec 13, 2018 | 17.98 | 18.33 | 17.98 | 18.25 | 61,282 | +0.28(+1.56%) |
Dec 12, 2018 | 18.10 | 18.20 | 17.90 | 17.97 | 61,148 | -0.09(-0.50%) |
Dec 11, 2018 | 18.33 | 18.50 | 18.03 | 18.06 | 46,230 | -0.20(-1.10%) |
Dec 10, 2018 | 18.30 | 18.34 | 17.88 | 18.26 | 47,460 | +0.02(+0.11%) |
Dec 07, 2018 | 18.07 | 18.32 | 17.94 | 18.24 | 41,374 | +0.12(+0.66%) |
Dec 06, 2018 | 17.74 | 18.25 | 17.47 | 18.12 | 81,855 | +0.43(+2.43%) |
Dec 05, 2018 | 17.66 | 17.70 | 17.51 | 17.69 | 31,600 | +0.12(+0.68%) |
Dec 04, 2018 | 17.40 | 17.60 | 17.35 | 17.57 | 38,220 | +0.08(+0.46%) |