Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.97 | 17.97 | 17.70 | 17.86 | 1,033,901 | -0.12(-0.66%) |
Feb 27, 2019 | 18.04 | 18.17 | 17.86 | 17.97 | 663,986 | -0.20(-1.08%) |
Feb 26, 2019 | 18.31 | 18.37 | 17.98 | 18.17 | 446,567 | -0.10(-0.56%) |
Feb 25, 2019 | 18.50 | 18.57 | 18.19 | 18.27 | 484,905 | -0.15(-0.81%) |
Feb 22, 2019 | 18.04 | 18.46 | 17.97 | 18.42 | 774,004 | +0.45(+2.49%) |
Feb 21, 2019 | 17.90 | 18.03 | 17.68 | 17.97 | 528,481 | +0.05(+0.26%) |
Feb 20, 2019 | 17.86 | 18.08 | 17.78 | 17.93 | 724,214 | +0.06(+0.35%) |
Feb 19, 2019 | 17.54 | 17.89 | 17.49 | 17.86 | 636,602 | +0.14(+0.80%) |
Feb 15, 2019 | 17.67 | 17.82 | 17.38 | 17.72 | 1,238,305 | -0.30(-1.66%) |
Feb 14, 2019 | 18.48 | 18.53 | 17.90 | 18.02 | 1,300,331 | -0.13(-0.74%) |
Feb 13, 2019 | 18.00 | 18.22 | 17.98 | 18.15 | 632,435 | +0.18(+0.99%) |
Feb 12, 2019 | 18.29 | 18.29 | 17.95 | 17.98 | 570,915 | -0.22(-1.23%) |
Feb 11, 2019 | 18.21 | 18.29 | 18.04 | 18.20 | 547,657 | -0.01(-0.04%) |
Feb 08, 2019 | 17.95 | 18.22 | 17.86 | 18.21 | 463,038 | +0.17(+0.94%) |
Feb 07, 2019 | 17.87 | 18.09 | 17.80 | 18.04 | 521,876 | +0.10(+0.56%) |
Feb 06, 2019 | 17.90 | 17.97 | 17.76 | 17.94 | 468,832 | +0.08(+0.43%) |
Feb 05, 2019 | 17.52 | 17.87 | 17.48 | 17.86 | 606,067 | +0.34(+1.93%) |
Feb 04, 2019 | 17.49 | 17.53 | 17.23 | 17.52 | 533,632 | +0.12(+0.66%) |
Feb 01, 2019 | 17.43 | 17.49 | 16.98 | 17.41 | 482,001 | +0.05(+0.27%) |
Jan 31, 2019 | 17.28 | 17.55 | 17.14 | 17.36 | 1,538,588 | +0.09(+0.54%) |
Jan 30, 2019 | 17.40 | 17.52 | 17.17 | 17.27 | 454,225 | -0.08(-0.49%) |
Jan 29, 2019 | 17.22 | 17.38 | 17.06 | 17.35 | 433,230 | +0.16(+0.94%) |
Jan 28, 2019 | 16.94 | 17.23 | 16.84 | 17.19 | 365,052 | +0.15(+0.86%) |
Jan 25, 2019 | 17.23 | 17.35 | 16.93 | 17.05 | 399,395 | -0.08(-0.49%) |
Jan 24, 2019 | 17.00 | 17.22 | 16.92 | 17.13 | 347,916 | +0.11(+0.63%) |
Jan 23, 2019 | 17.12 | 17.25 | 16.85 | 17.02 | 379,420 | -0.07(-0.41%) |
Jan 22, 2019 | 17.07 | 17.12 | 16.92 | 17.09 | 638,952 | -0.07(-0.40%) |
Jan 18, 2019 | 17.13 | 17.27 | 16.97 | 17.16 | 576,817 | +0.10(+0.59%) |
Jan 17, 2019 | 16.88 | 17.11 | 16.80 | 17.06 | 679,262 | +0.05(+0.27%) |
Jan 16, 2019 | 16.63 | 17.02 | 16.63 | 17.02 | 384,571 | +0.38(+2.31%) |
Jan 15, 2019 | 16.47 | 16.64 | 16.29 | 16.63 | 465,719 | +0.23(+1.41%) |
Jan 14, 2019 | 16.75 | 16.83 | 16.34 | 16.40 | 985,274 | -0.52(-3.09%) |
Jan 11, 2019 | 16.76 | 17.03 | 16.62 | 16.92 | 672,022 | +0.14(+0.83%) |
Jan 10, 2019 | 16.28 | 16.93 | 16.22 | 16.78 | 686,837 | +0.48(+2.98%) |
Jan 09, 2019 | 16.04 | 16.31 | 15.88 | 16.30 | 508,350 | +0.32(+1.98%) |
Jan 08, 2019 | 15.53 | 15.98 | 15.53 | 15.98 | 497,170 | +0.60(+3.90%) |
Jan 07, 2019 | 15.24 | 15.49 | 15.12 | 15.38 | 570,963 | +0.16(+1.06%) |
Jan 04, 2019 | 14.82 | 15.34 | 14.79 | 15.22 | 831,261 | +0.45(+3.02%) |
Jan 03, 2019 | 14.86 | 15.02 | 14.70 | 14.77 | 727,050 | -0.10(-0.67%) |
Jan 02, 2019 | 14.94 | 15.12 | 14.72 | 14.87 | 726,031 | -0.29(-1.93%) |
Dec 31, 2018 | 14.96 | 15.19 | 14.72 | 15.17 | 875,811 | +0.29(+1.97%) |
Dec 28, 2018 | 14.61 | 15.01 | 14.49 | 14.87 | 1,050,896 | +0.27(+1.84%) |
Dec 27, 2018 | 14.92 | 15.01 | 14.19 | 14.61 | 1,401,765 | -0.46(-3.07%) |
Dec 26, 2018 | 14.63 | 15.07 | 14.29 | 15.07 | 725,510 | +0.48(+3.33%) |
Dec 24, 2018 | 15.04 | 15.06 | 14.57 | 14.58 | 455,505 | -0.52(-3.42%) |
Dec 21, 2018 | 15.81 | 16.08 | 15.01 | 15.10 | 2,804,208 | -0.76(-4.81%) |
Dec 20, 2018 | 15.94 | 16.13 | 15.40 | 15.86 | 1,452,583 | -0.10(-0.63%) |
Dec 19, 2018 | 16.94 | 16.94 | 15.88 | 15.96 | 1,215,387 | -0.98(-5.77%) |
Dec 18, 2018 | 16.91 | 17.38 | 16.77 | 16.94 | 1,105,473 | +0.23(+1.38%) |
Dec 17, 2018 | 17.34 | 17.42 | 16.55 | 16.71 | 1,218,982 | -0.60(-3.47%) |
Dec 14, 2018 | 17.43 | 17.55 | 17.19 | 17.31 | 625,004 | -0.25(-1.40%) |
Dec 13, 2018 | 17.36 | 17.75 | 17.32 | 17.55 | 693,438 | +0.15(+0.84%) |
Dec 12, 2018 | 17.69 | 17.92 | 17.35 | 17.41 | 744,465 | -0.14(-0.79%) |
Dec 11, 2018 | 17.85 | 18.03 | 17.48 | 17.55 | 667,304 | -0.18(-1.00%) |
Dec 10, 2018 | 17.80 | 17.89 | 17.52 | 17.72 | 684,344 | -0.01(-0.04%) |
Dec 07, 2018 | 17.95 | 17.95 | 17.55 | 17.73 | 596,429 | -0.29(-1.62%) |
Dec 06, 2018 | 17.32 | 18.02 | 17.12 | 18.02 | 894,386 | +0.62(+3.54%) |
Dec 04, 2018 | 18.32 | 18.34 | 17.35 | 17.41 | 819,052 | -0.92(-5.00%) |