Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.03 | 17.04 | 17.02 | 17.02 | 2,018 | +0.04(+0.25%) |
Mar 28, 2019 | 16.96 | 17.00 | 16.92 | 16.98 | 5,856 | +0.07(+0.42%) |
Mar 27, 2019 | 17.03 | 17.03 | 16.91 | 16.91 | 9,741 | -0.30(-1.73%) |
Mar 26, 2019 | 17.22 | 17.23 | 17.16 | 17.20 | 7,859 | -0.00(-0.03%) |
Mar 25, 2019 | 17.09 | 17.21 | 17.09 | 17.21 | 5,036 | +0.12(+0.70%) |
Mar 22, 2019 | 17.40 | 17.41 | 17.09 | 17.09 | 6,560 | -0.52(-2.93%) |
Mar 21, 2019 | 17.64 | 17.64 | 17.55 | 17.60 | 8,350 | -0.07(-0.40%) |
Mar 20, 2019 | 17.57 | 17.74 | 17.50 | 17.67 | 42,261 | +0.09(+0.51%) |
Mar 19, 2019 | 17.65 | 17.65 | 17.58 | 17.58 | 4,581 | -0.05(-0.27%) |
Mar 18, 2019 | 17.51 | 17.64 | 17.51 | 17.63 | 7,424 | +0.15(+0.87%) |
Mar 15, 2019 | 17.45 | 17.48 | 17.42 | 17.48 | 16,082 | +0.21(+1.22%) |
Mar 14, 2019 | 17.28 | 17.30 | 17.26 | 17.27 | 9,689 | -0.08(-0.44%) |
Mar 13, 2019 | 17.30 | 17.41 | 17.30 | 17.35 | 3,639 | +0.00(+0.02%) |
Mar 12, 2019 | 17.30 | 17.37 | 17.29 | 17.34 | 6,057 | +0.05(+0.27%) |
Mar 11, 2019 | 17.26 | 17.29 | 17.26 | 17.29 | 17,592 | +0.24(+1.42%) |
Mar 08, 2019 | 17.05 | 17.06 | 17.02 | 17.05 | 15,827 | +0.02(+0.09%) |
Mar 07, 2019 | 17.31 | 17.31 | 17.02 | 17.04 | 19,113 | -0.26(-1.52%) |
Mar 06, 2019 | 17.38 | 17.39 | 17.30 | 17.30 | 17,143 | -0.17(-0.99%) |
Mar 05, 2019 | 17.45 | 17.51 | 17.44 | 17.47 | 25,017 | +0.12(+0.68%) |
Mar 04, 2019 | 17.32 | 17.39 | 17.32 | 17.35 | 3,041 | -0.02(-0.14%) |
Mar 01, 2019 | 17.52 | 17.52 | 17.38 | 17.38 | 3,446 | -0.13(-0.72%) |
Feb 28, 2019 | 17.67 | 17.67 | 17.50 | 17.50 | 5,608 | -0.27(-1.52%) |
Feb 27, 2019 | 17.71 | 17.77 | 17.71 | 17.77 | 2,319 | -0.16(-0.87%) |
Feb 26, 2019 | 17.88 | 17.93 | 17.88 | 17.93 | 6,858 | +0.07(+0.39%) |
Feb 25, 2019 | 17.87 | 17.92 | 17.85 | 17.86 | 5,038 | +0.16(+0.91%) |
Feb 22, 2019 | 17.60 | 17.72 | 17.60 | 17.70 | 5,360 | +0.27(+1.53%) |
Feb 21, 2019 | 17.46 | 17.49 | 17.40 | 17.43 | 4,334 | -0.02(-0.10%) |
Feb 20, 2019 | 17.57 | 17.57 | 17.44 | 17.45 | 13,262 | +0.00(+0.01%) |
Feb 19, 2019 | 17.35 | 17.45 | 17.33 | 17.45 | 4,815 | +0.11(+0.63%) |
Feb 15, 2019 | 17.37 | 17.37 | 17.32 | 17.34 | 9,700 | -0.00(-0.01%) |
Feb 14, 2019 | 17.20 | 17.36 | 17.17 | 17.34 | 14,803 | +0.17(+1.01%) |
Feb 13, 2019 | 17.34 | 17.34 | 17.16 | 17.17 | 4,660 | -0.22(-1.26%) |
Feb 12, 2019 | 17.42 | 17.42 | 17.38 | 17.38 | 5,101 | +0.11(+0.61%) |
Feb 11, 2019 | 17.34 | 17.34 | 17.28 | 17.28 | 5,165 | -0.06(-0.33%) |
Feb 08, 2019 | 17.39 | 17.39 | 17.32 | 17.34 | 8,552 | -0.15(-0.83%) |
Feb 07, 2019 | 17.57 | 17.57 | 17.43 | 17.48 | 1,018 | -0.11(-0.64%) |
Feb 06, 2019 | 17.72 | 17.74 | 17.60 | 17.60 | 9,436 | -0.23(-1.28%) |
Feb 05, 2019 | 17.81 | 17.83 | 17.81 | 17.82 | 1,610 | +0.02(+0.14%) |
Feb 04, 2019 | 17.73 | 17.84 | 17.73 | 17.80 | 10,244 | +0.03(+0.18%) |
Feb 01, 2019 | 17.85 | 17.85 | 17.73 | 17.77 | 7,275 | -0.12(-0.65%) |
Jan 31, 2019 | 17.80 | 17.92 | 17.80 | 17.88 | 6,264 | +0.11(+0.63%) |
Jan 30, 2019 | 17.52 | 17.80 | 17.49 | 17.77 | 7,319 | +0.29(+1.65%) |
Jan 29, 2019 | 17.50 | 17.50 | 17.48 | 17.48 | 2,845 | +0.13(+0.74%) |
Jan 28, 2019 | 17.33 | 17.37 | 17.25 | 17.35 | 12,856 | -0.12(-0.67%) |
Jan 25, 2019 | 17.41 | 17.56 | 17.41 | 17.47 | 16,338 | +0.11(+0.65%) |
Jan 24, 2019 | 17.33 | 17.39 | 17.33 | 17.36 | 18,333 | +0.09(+0.52%) |
Jan 23, 2019 | 17.19 | 17.27 | 17.17 | 17.27 | 13,390 | +0.26(+1.50%) |
Jan 22, 2019 | 17.12 | 17.13 | 17.00 | 17.01 | 4,824 | -0.24(-1.39%) |
Jan 18, 2019 | 17.21 | 17.27 | 17.21 | 17.25 | 4,467 | +0.12(+0.69%) |
Jan 17, 2019 | 16.91 | 17.15 | 16.91 | 17.13 | 5,728 | +0.09(+0.55%) |
Jan 16, 2019 | 16.93 | 17.04 | 16.93 | 17.04 | 7,837 | +0.21(+1.23%) |
Jan 15, 2019 | 16.90 | 16.90 | 16.83 | 16.83 | 4,148 | +0.08(+0.49%) |
Jan 14, 2019 | 16.73 | 16.78 | 16.73 | 16.75 | 1,770 | -0.03(-0.19%) |
Jan 11, 2019 | 16.72 | 16.80 | 16.72 | 16.78 | 4,978 | -0.02(-0.09%) |
Jan 10, 2019 | 16.68 | 16.80 | 16.68 | 16.80 | 5,618 | +0.19(+1.13%) |
Jan 09, 2019 | 16.54 | 16.61 | 16.54 | 16.61 | 4,688 | +0.16(+0.95%) |
Jan 08, 2019 | 16.33 | 16.45 | 16.32 | 16.45 | 5,478 | +0.08(+0.50%) |
Jan 07, 2019 | 16.44 | 16.44 | 16.36 | 16.37 | 4,518 | +0.01(+0.07%) |
Jan 04, 2019 | 16.12 | 16.38 | 16.12 | 16.36 | 10,339 | +0.57(+3.62%) |
Jan 03, 2019 | 15.77 | 15.79 | 15.73 | 15.79 | 3,536 | -0.10(-0.62%) |