Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.22 | 17.30 | 17.08 | 17.20 | 1,490,454 | +0.02(+0.10%) |
Feb 27, 2019 | 17.12 | 17.23 | 16.96 | 17.18 | 1,383,445 | +0.09(+0.54%) |
Feb 26, 2019 | 17.38 | 17.42 | 16.96 | 17.09 | 1,826,651 | -0.20(-1.16%) |
Feb 25, 2019 | 17.55 | 17.55 | 17.18 | 17.29 | 1,513,819 | -0.25(-1.42%) |
Feb 22, 2019 | 17.10 | 17.56 | 16.99 | 17.54 | 1,542,708 | +0.05(+0.29%) |
Feb 21, 2019 | 17.43 | 17.59 | 17.37 | 17.49 | 1,006,878 | +0.02(+0.10%) |
Feb 20, 2019 | 17.45 | 17.57 | 17.33 | 17.48 | 1,058,026 | +0.04(+0.24%) |
Feb 19, 2019 | 17.24 | 17.53 | 17.19 | 17.43 | 1,191,688 | +0.17(+0.96%) |
Feb 15, 2019 | 17.33 | 17.42 | 17.23 | 17.27 | 1,108,349 | -0.01(-0.05%) |
Feb 14, 2019 | 17.13 | 17.39 | 16.99 | 17.28 | 1,230,344 | +0.09(+0.53%) |
Feb 13, 2019 | 17.19 | 17.24 | 17.03 | 17.18 | 1,008,068 | +0.02(+0.10%) |
Feb 12, 2019 | 16.82 | 17.20 | 16.76 | 17.17 | 1,430,653 | +0.38(+2.28%) |
Feb 11, 2019 | 16.50 | 16.80 | 16.49 | 16.78 | 1,834,088 | +0.27(+1.61%) |
Feb 08, 2019 | 16.97 | 16.97 | 16.21 | 16.52 | 2,738,217 | -0.41(-2.41%) |
Feb 07, 2019 | 16.61 | 17.13 | 16.47 | 16.93 | 3,859,398 | +0.37(+2.21%) |
Feb 06, 2019 | 16.61 | 16.72 | 16.45 | 16.56 | 2,383,703 | -0.12(-0.70%) |
Feb 05, 2019 | 16.43 | 16.82 | 16.34 | 16.68 | 2,317,825 | +0.27(+1.68%) |
Feb 04, 2019 | 16.33 | 16.48 | 16.24 | 16.40 | 971,746 | +0.07(+0.41%) |
Feb 01, 2019 | 16.39 | 16.43 | 16.20 | 16.33 | 1,728,073 | -0.04(-0.25%) |
Jan 31, 2019 | 16.00 | 16.40 | 15.98 | 16.38 | 1,271,100 | +0.41(+2.56%) |
Jan 30, 2019 | 16.02 | 16.10 | 15.88 | 15.97 | 869,632 | -0.04(-0.26%) |
Jan 29, 2019 | 16.07 | 16.10 | 15.95 | 16.01 | 1,139,579 | -0.02(-0.10%) |
Jan 28, 2019 | 16.03 | 16.04 | 15.90 | 16.03 | 789,254 | -0.01(-0.05%) |
Jan 25, 2019 | 16.17 | 16.22 | 16.01 | 16.03 | 433,158 | -0.09(-0.57%) |
Jan 24, 2019 | 16.30 | 16.42 | 16.09 | 16.13 | 622,998 | -0.29(-1.78%) |
Jan 23, 2019 | 16.44 | 16.45 | 16.28 | 16.42 | 1,374,088 | +0.01(+0.05%) |
Jan 22, 2019 | 16.36 | 16.43 | 16.25 | 16.41 | 976,256 | +0.07(+0.46%) |
Jan 18, 2019 | 16.30 | 16.42 | 16.23 | 16.33 | 595,113 | +0.07(+0.46%) |
Jan 17, 2019 | 16.06 | 16.28 | 16.05 | 16.26 | 1,316,864 | +0.21(+1.30%) |
Jan 16, 2019 | 16.21 | 16.27 | 15.88 | 16.05 | 1,182,414 | -0.17(-1.03%) |
Jan 15, 2019 | 16.00 | 16.25 | 15.93 | 16.22 | 2,088,652 | +0.21(+1.30%) |
Jan 14, 2019 | 16.07 | 16.13 | 15.86 | 16.01 | 2,361,149 | -0.06(-0.36%) |
Jan 11, 2019 | 15.98 | 16.07 | 15.78 | 16.07 | 1,123,716 | +0.16(+0.99%) |
Jan 10, 2019 | 15.69 | 15.92 | 15.59 | 15.91 | 1,047,325 | +0.28(+1.81%) |
Jan 09, 2019 | 15.76 | 15.85 | 15.58 | 15.63 | 1,114,749 | -0.12(-0.79%) |
Jan 08, 2019 | 15.63 | 15.77 | 15.58 | 15.75 | 1,297,200 | +0.12(+0.75%) |
Jan 07, 2019 | 15.53 | 15.75 | 15.43 | 15.63 | 828,914 | +0.05(+0.32%) |
Jan 04, 2019 | 15.48 | 15.58 | 15.33 | 15.58 | 1,271,504 | +0.12(+0.81%) |
Jan 03, 2019 | 15.28 | 15.61 | 15.27 | 15.46 | 904,064 | +0.17(+1.09%) |
Jan 02, 2019 | 15.28 | 15.41 | 15.11 | 15.29 | 1,505,908 | -0.09(-0.60%) |
Dec 31, 2018 | 15.19 | 15.39 | 15.08 | 15.38 | 1,180,862 | +0.15(+0.98%) |
Dec 28, 2018 | 15.27 | 15.39 | 15.06 | 15.23 | 1,162,614 | -0.03(-0.22%) |
Dec 27, 2018 | 15.11 | 15.28 | 14.87 | 15.27 | 1,842,674 | +0.12(+0.77%) |
Dec 26, 2018 | 14.94 | 15.18 | 14.81 | 15.15 | 1,563,418 | +0.19(+1.28%) |
Dec 24, 2018 | 15.18 | 15.30 | 14.88 | 14.96 | 908,097 | -0.20(-1.32%) |
Dec 21, 2018 | 15.44 | 15.78 | 15.13 | 15.16 | 3,007,501 | -0.28(-1.83%) |
Dec 20, 2018 | 15.32 | 15.54 | 15.16 | 15.44 | 1,805,135 | +0.03(+0.22%) |
Dec 19, 2018 | 15.38 | 15.62 | 15.22 | 15.41 | 2,947,478 | +0.21(+1.37%) |
Dec 18, 2018 | 15.39 | 15.56 | 15.14 | 15.20 | 1,940,264 | -0.18(-1.14%) |
Dec 17, 2018 | 15.83 | 15.96 | 15.25 | 15.38 | 1,638,587 | -0.48(-3.05%) |
Dec 14, 2018 | 16.21 | 16.43 | 15.83 | 15.86 | 1,392,999 | -0.42(-2.56%) |
Dec 13, 2018 | 16.28 | 16.42 | 16.20 | 16.28 | 1,114,998 | +0.02(+0.15%) |
Dec 12, 2018 | 16.21 | 16.29 | 16.10 | 16.25 | 1,168,937 | +0.18(+1.09%) |
Dec 11, 2018 | 15.93 | 16.27 | 15.87 | 16.08 | 1,471,652 | +0.21(+1.31%) |
Dec 10, 2018 | 16.03 | 16.03 | 15.71 | 15.87 | 1,558,994 | -0.12(-0.73%) |
Dec 07, 2018 | 16.06 | 16.12 | 15.84 | 15.98 | 1,289,752 | -0.14(-0.88%) |
Dec 06, 2018 | 16.45 | 16.63 | 15.87 | 16.13 | 2,518,989 | -0.34(-2.07%) |
Dec 04, 2018 | 16.28 | 16.60 | 16.17 | 16.47 | 2,457,768 | +0.28(+1.75%) |