Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.49 | 17.49 | 17.48 | 17.48 | 131 | -0.02(-0.12%) |
Feb 27, 2019 | 17.50 | 17.51 | 17.50 | 17.50 | 132 | +0.02(+0.11%) |
Feb 26, 2019 | 17.49 | 17.49 | 17.48 | 17.48 | 156 | -0.04(-0.20%) |
Feb 25, 2019 | 17.52 | 17.53 | 17.52 | 17.52 | 132 | +0.00(+0.02%) |
Feb 24, 2019 | 17.51 | 17.52 | 17.51 | 17.52 | 176 | +0.00(+0.01%) |
Feb 22, 2019 | 17.52 | 17.52 | 17.51 | 17.51 | 2,970 | +0.00(+0.00%) |
Feb 21, 2019 | 17.52 | 17.52 | 17.51 | 17.51 | 136 | -0.02(-0.10%) |
Feb 20, 2019 | 17.54 | 17.54 | 17.53 | 17.53 | 133 | +0.02(+0.10%) |
Feb 19, 2019 | 17.51 | 17.52 | 17.51 | 17.51 | 131 | +0.00(+0.01%) |
Feb 18, 2019 | 17.52 | 17.52 | 17.51 | 17.51 | 157 | -0.01(-0.03%) |
Feb 17, 2019 | 17.51 | 17.52 | 17.51 | 17.52 | 210 | +0.00(+0.03%) |
Feb 15, 2019 | 17.51 | 17.52 | 17.50 | 17.51 | 3,768 | +0.00(+0.01%) |
Feb 14, 2019 | 17.51 | 17.52 | 17.51 | 17.51 | 162 | -0.04(-0.24%) |
Feb 13, 2019 | 17.57 | 17.57 | 17.55 | 17.56 | 180 | -0.02(-0.11%) |
Feb 12, 2019 | 17.58 | 17.58 | 17.57 | 17.57 | 140 | +0.00(+0.01%) |
Feb 11, 2019 | 17.58 | 17.58 | 17.57 | 17.57 | 153 | -0.02(-0.09%) |
Feb 10, 2019 | 17.59 | 17.60 | 17.59 | 17.59 | 161 | +0.01(+0.07%) |
Feb 08, 2019 | 17.57 | 17.58 | 17.54 | 17.58 | 3,677 | -0.00(-0.00%) |
Feb 07, 2019 | 17.57 | 17.58 | 17.57 | 17.58 | 130 | +0.01(+0.04%) |
Feb 06, 2019 | 17.58 | 17.58 | 17.57 | 17.57 | 136 | -0.01(-0.03%) |
Feb 05, 2019 | 17.57 | 17.58 | 17.57 | 17.58 | 138 | -0.08(-0.43%) |
Feb 04, 2019 | 17.66 | 17.66 | 17.65 | 17.65 | 140 | +0.03(+0.18%) |
Feb 03, 2019 | 17.64 | 17.64 | 17.62 | 17.62 | 213 | -0.00(-0.01%) |
Feb 01, 2019 | 17.65 | 17.66 | 17.62 | 17.62 | 3,364 | -0.03(-0.18%) |
Jan 31, 2019 | 17.65 | 17.65 | 17.65 | 0 | +0.01(+0.07%) | |
Jan 30, 2019 | 17.65 | 17.65 | 17.64 | 17.64 | 142 | +0.04(+0.25%) |
Jan 29, 2019 | 17.62 | 17.62 | 17.60 | 17.60 | 151 | -0.03(-0.20%) |
Jan 28, 2019 | 17.64 | 17.64 | 17.63 | 17.63 | 147 | -0.24(-1.33%) |
Jan 27, 2019 | 17.88 | 17.89 | 17.87 | 17.87 | 120 | +0.00(+0.02%) |
Jan 25, 2019 | 17.88 | 17.88 | 17.84 | 17.87 | 3,663 | +0.00(+0.02%) |
Jan 24, 2019 | 17.88 | 17.88 | 17.86 | 17.86 | 162 | +0.00(+0.00%) |
Jan 23, 2019 | 17.87 | 17.87 | 17.86 | 17.86 | 146 | -0.02(-0.11%) |
Jan 22, 2019 | 17.89 | 17.89 | 17.88 | 17.88 | 141 | -0.02(-0.09%) |
Jan 21, 2019 | 17.90 | 17.90 | 17.90 | 146 | +0.03(+0.17%) | |
Jan 20, 2019 | 17.86 | 17.88 | 17.86 | 17.87 | 162 | +0.01(+0.03%) |
Jan 18, 2019 | 17.86 | 17.86 | 17.86 | 17.86 | 3 | +0.00(+0.01%) |
Jan 17, 2019 | 17.87 | 17.87 | 17.86 | 17.86 | 168 | -0.04(-0.20%) |
Jan 16, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 153 | +0.01(+0.07%) |
Jan 15, 2019 | 17.88 | 17.89 | 17.88 | 17.89 | 150 | +0.00(+0.01%) |
Jan 14, 2019 | 17.88 | 17.89 | 17.88 | 17.88 | 127 | -0.02(-0.11%) |
Jan 13, 2019 | 17.92 | 17.92 | 17.90 | 17.90 | 220 | +0.01(+0.04%) |
Jan 11, 2019 | 17.90 | 17.90 | 17.87 | 17.90 | 3,862 | +0.00(+0.01%) |
Jan 10, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 146 | +0.01(+0.04%) |
Jan 09, 2019 | 17.88 | 17.89 | 17.88 | 17.89 | 143 | -0.01(-0.07%) |
Jan 08, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 166 | +0.01(+0.05%) |
Jan 07, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 165 | +0.03(+0.17%) |
Jan 06, 2019 | 17.88 | 17.88 | 17.86 | 17.86 | 200 | -0.02(-0.12%) |
Jan 04, 2019 | 17.89 | 17.89 | 17.85 | 17.88 | 2,812 | -0.00(-0.02%) |
Jan 03, 2019 | 17.89 | 17.89 | 17.88 | 17.89 | 124 | -0.01(-0.05%) |
Jan 02, 2019 | 17.90 | 17.92 | 17.90 | 17.90 | 118 | +0.01(+0.04%) |
Jan 01, 2019 | 17.89 | 17.89 | 17.89 | 0 | +0.03(+0.19%) | |
Dec 31, 2018 | 17.89 | 17.89 | 17.85 | 17.85 | 94 | -0.01(-0.06%) |
Dec 30, 2018 | 17.87 | 17.88 | 17.86 | 17.86 | 201 | -0.00(-0.00%) |
Dec 28, 2018 | 17.87 | 17.87 | 17.83 | 17.86 | 3,419 | +0.00(+0.02%) |
Dec 27, 2018 | 17.87 | 17.87 | 17.86 | 17.86 | 171 | -0.08(-0.47%) |
Dec 26, 2018 | 17.90 | 17.96 | 17.87 | 17.95 | 1,158 | +0.09(+0.52%) |
Dec 24, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.03(-0.15%) | |
Dec 23, 2018 | 17.89 | 17.89 | 17.88 | 17.88 | 192 | -0.00(-0.01%) |
Dec 21, 2018 | 17.89 | 17.89 | 17.87 | 17.88 | 3,115 | -0.00(-0.00%) |
Dec 20, 2018 | 17.89 | 17.89 | 17.88 | 17.88 | 163 | -0.00(-0.01%) |
Dec 19, 2018 | 17.89 | 17.89 | 17.88 | 17.88 | 145 | +0.00(+0.00%) |
Dec 18, 2018 | 17.89 | 17.89 | 17.88 | 17.88 | 159 | -0.00(-0.02%) |
Dec 17, 2018 | 17.89 | 17.89 | 17.89 | 17.89 | 155 | -0.05(-0.28%) |
Dec 16, 2018 | 17.94 | 17.95 | 17.94 | 17.94 | 144 | +0.01(+0.05%) |
Dec 14, 2018 | 17.90 | 17.94 | 17.89 | 17.93 | 2,887 | +0.03(+0.17%) |
Dec 13, 2018 | 17.90 | 17.90 | 17.89 | 17.90 | 119 | +0.01(+0.08%) |
Dec 12, 2018 | 17.89 | 17.89 | 17.88 | 17.88 | 145 | +0.00(+0.02%) |
Dec 11, 2018 | 17.89 | 17.89 | 17.88 | 17.88 | 129 | -0.01(-0.03%) |
Dec 10, 2018 | 17.90 | 17.90 | 17.88 | 17.89 | 112 | +0.02(+0.13%) |
Dec 09, 2018 | 17.89 | 17.89 | 17.86 | 17.86 | 153 | -0.02(-0.13%) |
Dec 07, 2018 | 17.88 | 17.89 | 17.83 | 17.89 | 2,412 | +0.00(+0.01%) |
Dec 06, 2018 | 17.88 | 17.89 | 17.88 | 17.89 | 115 | -0.03(-0.14%) |
Dec 05, 2018 | 17.90 | 17.91 | 17.90 | 17.91 | 117 | +0.03(+0.16%) |
Dec 04, 2018 | 17.89 | 17.89 | 17.88 | 17.88 | 132 | -0.00(-0.01%) |
Dec 03, 2018 | 17.89 | 17.89 | 17.88 | 17.88 | 136 | +0.02(+0.12%) |