Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.81 | 18.81 | 18.72 | 18.77 | 15,830 | +0.04(+0.21%) |
Feb 27, 2019 | 18.77 | 18.77 | 18.73 | 18.73 | 25,403 | -0.02(-0.08%) |
Feb 26, 2019 | 18.71 | 18.75 | 18.67 | 18.74 | 14,070 | +0.09(+0.50%) |
Feb 25, 2019 | 18.67 | 18.68 | 18.65 | 18.65 | 16,593 | +0.02(+0.08%) |
Feb 22, 2019 | 18.60 | 18.64 | 18.59 | 18.64 | 10,773 | +0.00(+0.00%) |
Feb 21, 2019 | 18.60 | 18.64 | 18.58 | 18.64 | 21,675 | -0.01(-0.04%) |
Feb 20, 2019 | 18.60 | 18.66 | 18.58 | 18.64 | 233,401 | +0.02(+0.08%) |
Feb 19, 2019 | 18.54 | 18.63 | 18.54 | 18.63 | 25,381 | +0.07(+0.37%) |
Feb 15, 2019 | 18.49 | 18.56 | 18.47 | 18.56 | 31,282 | +0.05(+0.29%) |
Feb 14, 2019 | 18.47 | 18.51 | 18.45 | 18.51 | 793,152 | +0.00(+0.00%) |
Feb 13, 2019 | 18.51 | 18.52 | 18.47 | 18.51 | 90,597 | -0.02(-0.08%) |
Feb 12, 2019 | 18.51 | 18.53 | 18.48 | 18.52 | 9,607 | +0.05(+0.29%) |
Feb 11, 2019 | 18.46 | 18.48 | 18.42 | 18.47 | 106,796 | -0.01(-0.04%) |
Feb 08, 2019 | 18.49 | 18.50 | 18.37 | 18.47 | 78,919 | +0.00(+0.00%) |
Feb 07, 2019 | 18.53 | 18.53 | 18.45 | 18.47 | 79,910 | -0.07(-0.37%) |
Feb 06, 2019 | 18.56 | 18.57 | 18.51 | 18.54 | 41,901 | +0.00(+0.00%) |
Feb 05, 2019 | 18.56 | 18.57 | 18.53 | 18.54 | 22,416 | +0.01(+0.04%) |
Feb 04, 2019 | 18.54 | 18.57 | 18.51 | 18.54 | 113,922 | +0.02(+0.08%) |
Feb 01, 2019 | 18.54 | 18.56 | 18.51 | 18.52 | 18,561 | +0.01(+0.04%) |
Jan 31, 2019 | 18.52 | 18.56 | 18.51 | 18.51 | 32,396 | +0.05(+0.29%) |
Jan 30, 2019 | 18.37 | 18.48 | 18.37 | 18.46 | 18,374 | +0.08(+0.46%) |
Jan 29, 2019 | 18.43 | 18.43 | 18.37 | 18.38 | 38,034 | -0.03(-0.19%) |
Jan 28, 2019 | 18.38 | 18.43 | 18.37 | 18.41 | 105,333 | +0.04(+0.23%) |
Jan 25, 2019 | 18.34 | 18.38 | 18.34 | 18.37 | 38,448 | +0.09(+0.50%) |
Jan 24, 2019 | 18.31 | 18.35 | 18.27 | 18.28 | 32,806 | -0.03(-0.17%) |
Jan 23, 2019 | 18.28 | 18.32 | 18.28 | 18.31 | 22,236 | +0.02(+0.13%) |
Jan 22, 2019 | 18.25 | 18.31 | 18.25 | 18.28 | 34,650 | +0.02(+0.08%) |
Jan 18, 2019 | 18.29 | 18.31 | 18.26 | 18.27 | 18,377 | -0.02(-0.13%) |
Jan 17, 2019 | 18.21 | 18.29 | 18.21 | 18.29 | 73,683 | +0.17(+0.93%) |
Jan 16, 2019 | 18.31 | 18.31 | 18.05 | 18.12 | 459,283 | -0.17(-0.92%) |
Jan 15, 2019 | 18.23 | 18.29 | 18.21 | 18.29 | 28,007 | +0.08(+0.42%) |
Jan 14, 2019 | 18.22 | 18.27 | 18.21 | 18.21 | 36,088 | +0.00(+0.00%) |
Jan 11, 2019 | 18.22 | 18.25 | 18.21 | 18.21 | 32,323 | -0.02(-0.12%) |
Jan 10, 2019 | 18.25 | 18.26 | 18.21 | 18.24 | 9,492 | -0.08(-0.46%) |
Jan 09, 2019 | 18.19 | 18.32 | 18.19 | 18.32 | 60,255 | +0.18(+0.97%) |
Jan 08, 2019 | 18.09 | 18.15 | 18.09 | 18.15 | 35,702 | +0.08(+0.42%) |
Jan 07, 2019 | 18.03 | 18.11 | 18.02 | 18.07 | 23,967 | +0.12(+0.64%) |
Jan 04, 2019 | 17.90 | 17.97 | 17.90 | 17.95 | 38,579 | +0.08(+0.43%) |
Jan 03, 2019 | 17.88 | 17.91 | 17.85 | 17.88 | 33,089 | -0.07(-0.38%) |
Jan 02, 2019 | 17.89 | 17.95 | 17.89 | 17.95 | 19,701 | -0.01(-0.06%) |
Dec 31, 2018 | 17.97 | 18.01 | 17.95 | 17.96 | 48,615 | +0.01(+0.06%) |
Dec 28, 2018 | 17.95 | 17.99 | 17.93 | 17.95 | 47,051 | +0.03(+0.17%) |
Dec 27, 2018 | 17.88 | 17.96 | 17.88 | 17.92 | 64,519 | +0.05(+0.26%) |
Dec 26, 2018 | 17.86 | 17.89 | 17.85 | 17.87 | 15,745 | +0.06(+0.34%) |
Dec 24, 2018 | 17.91 | 17.92 | 17.81 | 17.81 | 7,588 | -0.08(-0.47%) |
Dec 21, 2018 | 17.90 | 17.92 | 17.83 | 17.89 | 43,962 | -0.01(-0.04%) |
Dec 20, 2018 | 17.97 | 17.98 | 17.88 | 17.90 | 95,354 | -0.05(-0.26%) |
Dec 19, 2018 | 17.95 | 18.08 | 17.90 | 17.95 | 952,134 | +0.02(+0.09%) |
Dec 18, 2018 | 17.91 | 17.93 | 17.90 | 17.93 | 22,423 | +0.05(+0.26%) |
Dec 17, 2018 | 17.91 | 17.91 | 17.88 | 17.88 | 15,526 | -0.01(-0.04%) |
Dec 14, 2018 | 17.91 | 17.91 | 17.87 | 17.89 | 14,261 | -0.03(-0.17%) |
Dec 13, 2018 | 17.92 | 17.95 | 17.90 | 17.92 | 17,172 | +0.05(+0.26%) |
Dec 12, 2018 | 17.86 | 17.91 | 17.86 | 17.88 | 25,592 | +0.07(+0.39%) |
Dec 11, 2018 | 17.84 | 17.87 | 17.77 | 17.81 | 47,289 | -0.05(-0.26%) |
Dec 10, 2018 | 17.84 | 17.86 | 17.78 | 17.85 | 26,626 | +0.01(+0.04%) |
Dec 07, 2018 | 17.89 | 17.91 | 17.85 | 17.85 | 53,383 | -0.02(-0.09%) |
Dec 06, 2018 | 17.85 | 17.91 | 17.84 | 17.86 | 27,971 | -0.03(-0.17%) |
Dec 04, 2018 | 17.93 | 17.93 | 17.86 | 17.89 | 14,130 | -0.04(-0.21%) |