Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.04 | 17.12 | 16.91 | 17.02 | 1,506,047 | +0.02(+0.10%) |
Feb 27, 2019 | 16.94 | 17.05 | 16.79 | 17.01 | 1,397,919 | +0.09(+0.54%) |
Feb 26, 2019 | 17.20 | 17.24 | 16.79 | 16.92 | 1,845,761 | -0.20(-1.16%) |
Feb 25, 2019 | 17.37 | 17.37 | 17.00 | 17.11 | 1,529,657 | -0.25(-1.42%) |
Feb 22, 2019 | 16.92 | 17.38 | 16.82 | 17.36 | 1,558,848 | +0.05(+0.29%) |
Feb 21, 2019 | 17.25 | 17.41 | 17.19 | 17.31 | 1,017,412 | +0.02(+0.10%) |
Feb 20, 2019 | 17.27 | 17.39 | 17.15 | 17.29 | 1,069,095 | +0.04(+0.24%) |
Feb 19, 2019 | 17.06 | 17.34 | 17.01 | 17.25 | 1,204,156 | +0.16(+0.96%) |
Feb 15, 2019 | 17.15 | 17.24 | 17.05 | 17.09 | 1,119,944 | -0.01(-0.05%) |
Feb 14, 2019 | 16.96 | 17.21 | 16.82 | 17.10 | 1,243,216 | +0.09(+0.53%) |
Feb 13, 2019 | 17.01 | 17.06 | 16.85 | 17.01 | 1,018,614 | +0.02(+0.10%) |
Feb 12, 2019 | 16.64 | 17.03 | 16.59 | 16.99 | 1,445,621 | +0.38(+2.28%) |
Feb 11, 2019 | 16.33 | 16.63 | 16.32 | 16.61 | 1,853,276 | +0.26(+1.61%) |
Feb 08, 2019 | 16.79 | 16.79 | 16.04 | 16.35 | 2,766,865 | -0.40(-2.41%) |
Feb 07, 2019 | 16.44 | 16.96 | 16.30 | 16.75 | 3,899,775 | +0.36(+2.21%) |
Feb 06, 2019 | 16.44 | 16.54 | 16.28 | 16.39 | 2,408,641 | -0.12(-0.70%) |
Feb 05, 2019 | 16.26 | 16.64 | 16.17 | 16.50 | 2,342,074 | +0.27(+1.68%) |
Feb 04, 2019 | 16.16 | 16.31 | 16.07 | 16.23 | 981,913 | +0.07(+0.41%) |
Feb 01, 2019 | 16.22 | 16.26 | 16.03 | 16.16 | 1,746,152 | -0.04(-0.25%) |
Jan 31, 2019 | 15.84 | 16.23 | 15.81 | 16.21 | 1,284,398 | +0.40(+2.56%) |
Jan 30, 2019 | 15.85 | 15.93 | 15.71 | 15.80 | 878,730 | -0.04(-0.26%) |
Jan 29, 2019 | 15.90 | 15.93 | 15.79 | 15.84 | 1,151,501 | -0.02(-0.10%) |
Jan 28, 2019 | 15.86 | 15.88 | 15.74 | 15.86 | 797,511 | -0.01(-0.05%) |
Jan 25, 2019 | 16.00 | 16.05 | 15.85 | 15.87 | 437,690 | -0.09(-0.57%) |
Jan 24, 2019 | 16.13 | 16.25 | 15.92 | 15.96 | 629,516 | -0.29(-1.78%) |
Jan 23, 2019 | 16.27 | 16.28 | 16.12 | 16.25 | 1,388,464 | +0.01(+0.05%) |
Jan 22, 2019 | 16.19 | 16.26 | 16.08 | 16.24 | 986,469 | +0.07(+0.46%) |
Jan 18, 2019 | 16.13 | 16.25 | 16.06 | 16.16 | 601,339 | +0.07(+0.46%) |
Jan 17, 2019 | 15.89 | 16.11 | 15.88 | 16.09 | 1,330,641 | +0.21(+1.30%) |
Jan 16, 2019 | 16.04 | 16.10 | 15.72 | 15.88 | 1,194,785 | -0.16(-1.03%) |
Jan 15, 2019 | 15.84 | 16.09 | 15.76 | 16.05 | 2,110,503 | +0.21(+1.30%) |
Jan 14, 2019 | 15.90 | 15.96 | 15.70 | 15.84 | 2,385,852 | -0.06(-0.36%) |
Jan 11, 2019 | 15.81 | 15.90 | 15.61 | 15.90 | 1,135,472 | +0.16(+1.00%) |
Jan 10, 2019 | 15.53 | 15.75 | 15.43 | 15.74 | 1,058,282 | +0.28(+1.81%) |
Jan 09, 2019 | 15.60 | 15.69 | 15.42 | 15.46 | 1,126,411 | -0.12(-0.79%) |
Jan 08, 2019 | 15.47 | 15.61 | 15.42 | 15.59 | 1,310,772 | +0.12(+0.75%) |
Jan 07, 2019 | 15.37 | 15.59 | 15.27 | 15.47 | 837,586 | +0.05(+0.32%) |
Jan 04, 2019 | 15.32 | 15.42 | 15.18 | 15.42 | 1,284,806 | +0.12(+0.81%) |
Jan 03, 2019 | 15.12 | 15.44 | 15.11 | 15.30 | 913,522 | +0.16(+1.09%) |
Jan 02, 2019 | 15.12 | 15.25 | 14.95 | 15.13 | 1,521,662 | -0.09(-0.60%) |
Dec 31, 2018 | 15.04 | 15.23 | 14.93 | 15.23 | 1,193,216 | +0.15(+0.98%) |
Dec 28, 2018 | 15.11 | 15.23 | 14.91 | 15.08 | 1,174,777 | -0.03(-0.22%) |
Dec 27, 2018 | 14.95 | 15.12 | 14.71 | 15.11 | 1,861,952 | +0.12(+0.77%) |
Dec 26, 2018 | 14.79 | 15.02 | 14.66 | 14.99 | 1,579,774 | +0.19(+1.28%) |
Dec 24, 2018 | 15.03 | 15.14 | 14.73 | 14.80 | 917,597 | -0.20(-1.32%) |
Dec 21, 2018 | 15.28 | 15.61 | 14.97 | 15.00 | 3,038,966 | -0.28(-1.83%) |
Dec 20, 2018 | 15.16 | 15.38 | 15.00 | 15.28 | 1,824,021 | +0.03(+0.22%) |
Dec 19, 2018 | 15.22 | 15.46 | 15.06 | 15.25 | 2,978,315 | +0.21(+1.37%) |
Dec 18, 2018 | 15.23 | 15.40 | 14.99 | 15.04 | 1,960,563 | -0.17(-1.14%) |
Dec 17, 2018 | 15.66 | 15.79 | 15.09 | 15.22 | 1,655,730 | -0.48(-3.05%) |
Dec 14, 2018 | 16.04 | 16.26 | 15.66 | 15.70 | 1,407,573 | -0.41(-2.56%) |
Dec 13, 2018 | 16.12 | 16.25 | 16.03 | 16.11 | 1,126,664 | +0.02(+0.15%) |
Dec 12, 2018 | 16.04 | 16.12 | 15.93 | 16.08 | 1,181,166 | +0.17(+1.09%) |
Dec 11, 2018 | 15.76 | 16.10 | 15.70 | 15.91 | 1,487,049 | +0.21(+1.31%) |
Dec 10, 2018 | 15.86 | 15.86 | 15.55 | 15.70 | 1,575,304 | -0.12(-0.73%) |
Dec 07, 2018 | 15.89 | 15.95 | 15.68 | 15.82 | 1,303,245 | -0.14(-0.88%) |
Dec 06, 2018 | 16.28 | 16.45 | 15.70 | 15.96 | 2,545,343 | -0.34(-2.07%) |
Dec 04, 2018 | 16.12 | 16.43 | 16.00 | 16.30 | 2,483,482 | +0.28(+1.75%) |