Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.06 | 17.14 | 16.93 | 17.04 | 1,504,281 | +0.02(+0.10%) |
Feb 27, 2019 | 16.96 | 17.07 | 16.81 | 17.03 | 1,396,280 | +0.09(+0.54%) |
Feb 26, 2019 | 17.22 | 17.26 | 16.81 | 16.93 | 1,843,596 | -0.20(-1.16%) |
Feb 25, 2019 | 17.39 | 17.39 | 17.02 | 17.13 | 1,527,863 | -0.25(-1.42%) |
Feb 22, 2019 | 16.94 | 17.40 | 16.84 | 17.38 | 1,557,020 | +0.05(+0.29%) |
Feb 21, 2019 | 17.27 | 17.43 | 17.21 | 17.33 | 1,016,219 | +0.02(+0.10%) |
Feb 20, 2019 | 17.29 | 17.41 | 17.17 | 17.31 | 1,067,842 | +0.04(+0.24%) |
Feb 19, 2019 | 17.08 | 17.36 | 17.03 | 17.27 | 1,202,744 | +0.16(+0.96%) |
Feb 15, 2019 | 17.17 | 17.26 | 17.07 | 17.11 | 1,118,631 | -0.01(-0.05%) |
Feb 14, 2019 | 16.98 | 17.23 | 16.84 | 17.12 | 1,241,758 | +0.09(+0.53%) |
Feb 13, 2019 | 17.03 | 17.08 | 16.87 | 17.03 | 1,017,420 | +0.02(+0.10%) |
Feb 12, 2019 | 16.66 | 17.05 | 16.61 | 17.01 | 1,443,926 | +0.38(+2.28%) |
Feb 11, 2019 | 16.35 | 16.65 | 16.34 | 16.63 | 1,851,103 | +0.26(+1.61%) |
Feb 08, 2019 | 16.81 | 16.81 | 16.06 | 16.37 | 2,763,620 | -0.40(-2.41%) |
Feb 07, 2019 | 16.46 | 16.98 | 16.32 | 16.77 | 3,895,202 | +0.36(+2.21%) |
Feb 06, 2019 | 16.46 | 16.56 | 16.30 | 16.41 | 2,405,817 | -0.12(-0.70%) |
Feb 05, 2019 | 16.28 | 16.66 | 16.19 | 16.52 | 2,339,328 | +0.27(+1.68%) |
Feb 04, 2019 | 16.18 | 16.32 | 16.09 | 16.25 | 980,761 | +0.07(+0.41%) |
Feb 01, 2019 | 16.24 | 16.27 | 16.05 | 16.18 | 1,744,105 | -0.04(-0.25%) |
Jan 31, 2019 | 15.85 | 16.25 | 15.83 | 16.23 | 1,282,892 | +0.40(+2.56%) |
Jan 30, 2019 | 15.87 | 15.95 | 15.73 | 15.82 | 877,700 | -0.04(-0.26%) |
Jan 29, 2019 | 15.92 | 15.95 | 15.80 | 15.86 | 1,150,150 | -0.02(-0.10%) |
Jan 28, 2019 | 15.88 | 15.90 | 15.75 | 15.88 | 796,576 | -0.01(-0.05%) |
Jan 25, 2019 | 16.02 | 16.07 | 15.87 | 15.89 | 437,177 | -0.09(-0.57%) |
Jan 24, 2019 | 16.15 | 16.27 | 15.94 | 15.98 | 628,778 | -0.29(-1.78%) |
Jan 23, 2019 | 16.29 | 16.30 | 16.13 | 16.27 | 1,386,836 | +0.01(+0.05%) |
Jan 22, 2019 | 16.21 | 16.27 | 16.10 | 16.26 | 985,312 | +0.07(+0.46%) |
Jan 18, 2019 | 16.15 | 16.27 | 16.08 | 16.18 | 600,634 | +0.07(+0.46%) |
Jan 17, 2019 | 15.91 | 16.13 | 15.90 | 16.11 | 1,329,081 | +0.21(+1.30%) |
Jan 16, 2019 | 16.06 | 16.12 | 15.73 | 15.90 | 1,193,384 | -0.17(-1.03%) |
Jan 15, 2019 | 15.85 | 16.11 | 15.78 | 16.07 | 2,108,028 | +0.21(+1.30%) |
Jan 14, 2019 | 15.92 | 15.98 | 15.71 | 15.86 | 2,383,054 | -0.06(-0.36%) |
Jan 11, 2019 | 15.83 | 15.92 | 15.63 | 15.92 | 1,134,140 | +0.16(+0.99%) |
Jan 10, 2019 | 15.55 | 15.77 | 15.45 | 15.76 | 1,057,041 | +0.28(+1.81%) |
Jan 09, 2019 | 15.61 | 15.71 | 15.44 | 15.48 | 1,125,090 | -0.12(-0.79%) |
Jan 08, 2019 | 15.49 | 15.63 | 15.44 | 15.61 | 1,309,234 | +0.12(+0.75%) |
Jan 07, 2019 | 15.38 | 15.61 | 15.29 | 15.49 | 836,604 | +0.05(+0.32%) |
Jan 04, 2019 | 15.34 | 15.44 | 15.19 | 15.44 | 1,283,299 | +0.12(+0.81%) |
Jan 03, 2019 | 15.14 | 15.46 | 15.13 | 15.32 | 912,451 | +0.17(+1.09%) |
Jan 02, 2019 | 15.14 | 15.27 | 14.97 | 15.15 | 1,519,878 | -0.09(-0.60%) |
Dec 31, 2018 | 15.05 | 15.25 | 14.95 | 15.24 | 1,191,817 | +0.15(+0.98%) |
Dec 28, 2018 | 15.13 | 15.25 | 14.93 | 15.09 | 1,173,399 | -0.03(-0.22%) |
Dec 27, 2018 | 14.97 | 15.14 | 14.73 | 15.13 | 1,859,769 | +0.12(+0.77%) |
Dec 26, 2018 | 14.81 | 15.04 | 14.67 | 15.01 | 1,577,921 | +0.19(+1.28%) |
Dec 24, 2018 | 15.05 | 15.16 | 14.75 | 14.82 | 916,521 | -0.20(-1.32%) |
Dec 21, 2018 | 15.30 | 15.63 | 14.99 | 15.02 | 3,035,402 | -0.28(-1.83%) |
Dec 20, 2018 | 15.18 | 15.40 | 15.02 | 15.30 | 1,821,882 | +0.03(+0.22%) |
Dec 19, 2018 | 15.23 | 15.47 | 15.08 | 15.27 | 2,974,822 | +0.21(+1.37%) |
Dec 18, 2018 | 15.25 | 15.42 | 15.00 | 15.06 | 1,958,263 | -0.17(-1.14%) |
Dec 17, 2018 | 15.68 | 15.81 | 15.11 | 15.23 | 1,653,788 | -0.48(-3.05%) |
Dec 14, 2018 | 16.06 | 16.27 | 15.68 | 15.71 | 1,405,922 | -0.41(-2.56%) |
Dec 13, 2018 | 16.13 | 16.27 | 16.05 | 16.13 | 1,125,342 | +0.02(+0.15%) |
Dec 12, 2018 | 16.06 | 16.14 | 15.95 | 16.10 | 1,179,781 | +0.17(+1.09%) |
Dec 11, 2018 | 15.78 | 16.12 | 15.72 | 15.93 | 1,485,305 | +0.21(+1.31%) |
Dec 10, 2018 | 15.88 | 15.88 | 15.57 | 15.72 | 1,573,456 | -0.12(-0.73%) |
Dec 07, 2018 | 15.91 | 15.97 | 15.70 | 15.84 | 1,301,717 | -0.14(-0.88%) |
Dec 06, 2018 | 16.30 | 16.47 | 15.72 | 15.98 | 2,542,358 | -0.34(-2.07%) |
Dec 04, 2018 | 16.13 | 16.45 | 16.02 | 16.32 | 2,480,569 | +0.28(+1.75%) |