Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.80 | 18.87 | 18.49 | 18.49 | 49,700 | -0.29(-1.54%) |
Feb 27, 2019 | 18.81 | 18.88 | 18.57 | 18.78 | 27,153 | -0.13(-0.69%) |
Feb 26, 2019 | 19.19 | 19.20 | 18.84 | 18.91 | 30,741 | -0.32(-1.66%) |
Feb 25, 2019 | 19.61 | 19.62 | 19.19 | 19.23 | 30,079 | -0.31(-1.59%) |
Feb 22, 2019 | 19.58 | 19.66 | 19.47 | 19.54 | 64,300 | +0.01(+0.05%) |
Feb 21, 2019 | 19.50 | 19.53 | 19.26 | 19.53 | 28,367 | +0.01(+0.05%) |
Feb 20, 2019 | 19.51 | 19.57 | 19.46 | 19.52 | 59,343 | +0.03(+0.15%) |
Feb 19, 2019 | 19.33 | 19.55 | 19.33 | 19.49 | 43,816 | +0.08(+0.41%) |
Feb 15, 2019 | 19.53 | 19.58 | 19.37 | 19.41 | 59,200 | -0.02(-0.10%) |
Feb 14, 2019 | 19.35 | 19.52 | 19.29 | 19.43 | 32,098 | +0.06(+0.31%) |
Feb 13, 2019 | 19.41 | 19.49 | 19.22 | 19.37 | 26,789 | -0.03(-0.15%) |
Feb 12, 2019 | 19.31 | 19.42 | 19.11 | 19.40 | 37,258 | +0.18(+0.94%) |
Feb 11, 2019 | 19.09 | 19.25 | 19.01 | 19.22 | 17,469 | +0.18(+0.95%) |
Feb 08, 2019 | 19.18 | 19.35 | 18.97 | 19.04 | 30,100 | -0.16(-0.83%) |
Feb 07, 2019 | 19.11 | 19.27 | 19.00 | 19.20 | 35,531 | +0.05(+0.26%) |
Feb 06, 2019 | 19.31 | 19.36 | 19.01 | 19.15 | 42,779 | -0.16(-0.83%) |
Feb 05, 2019 | 19.28 | 19.33 | 19.03 | 19.31 | 53,177 | +0.02(+0.10%) |
Feb 04, 2019 | 18.87 | 19.29 | 18.79 | 19.29 | 63,471 | +0.37(+1.96%) |
Feb 01, 2019 | 18.75 | 18.94 | 18.65 | 18.92 | 53,900 | +0.10(+0.53%) |
Jan 31, 2019 | 18.59 | 18.85 | 18.49 | 18.82 | 85,925 | +0.16(+0.86%) |
Jan 30, 2019 | 18.65 | 18.87 | 18.55 | 18.66 | 74,540 | -0.01(-0.05%) |
Jan 29, 2019 | 18.50 | 18.69 | 18.50 | 18.67 | 63,069 | +0.20(+1.08%) |
Jan 28, 2019 | 18.30 | 18.47 | 18.04 | 18.47 | 49,445 | +0.11(+0.60%) |
Jan 25, 2019 | 18.40 | 18.50 | 18.25 | 18.36 | 30,500 | -0.02(-0.11%) |
Jan 24, 2019 | 18.31 | 18.43 | 18.18 | 18.38 | 44,475 | +0.06(+0.33%) |
Jan 23, 2019 | 18.54 | 18.75 | 18.22 | 18.32 | 38,860 | -0.17(-0.92%) |
Jan 22, 2019 | 18.61 | 18.71 | 18.27 | 18.49 | 54,307 | -0.17(-0.91%) |
Jan 18, 2019 | 18.67 | 18.96 | 18.59 | 18.66 | 60,200 | +0.03(+0.16%) |
Jan 17, 2019 | 18.51 | 18.80 | 18.46 | 18.63 | 58,898 | +0.06(+0.32%) |
Jan 16, 2019 | 18.29 | 18.57 | 18.27 | 18.57 | 44,161 | +0.23(+1.25%) |
Jan 15, 2019 | 18.24 | 18.38 | 18.03 | 18.34 | 53,942 | +0.11(+0.60%) |
Jan 14, 2019 | 18.37 | 18.57 | 18.15 | 18.23 | 57,666 | -0.15(-0.82%) |
Jan 11, 2019 | 18.01 | 18.41 | 17.94 | 18.38 | 77,400 | +0.28(+1.55%) |
Jan 10, 2019 | 17.98 | 18.23 | 17.95 | 18.10 | 41,203 | +0.05(+0.28%) |
Jan 09, 2019 | 18.10 | 18.23 | 17.86 | 18.05 | 66,269 | -0.05(-0.28%) |
Jan 08, 2019 | 17.83 | 18.13 | 17.69 | 18.10 | 56,693 | +0.38(+2.14%) |
Jan 07, 2019 | 17.01 | 17.81 | 16.92 | 17.72 | 89,244 | +0.57(+3.32%) |
Jan 04, 2019 | 16.74 | 17.29 | 16.54 | 17.15 | 70,800 | +0.56(+3.38%) |
Jan 03, 2019 | 16.72 | 16.90 | 16.50 | 16.59 | 76,724 | -0.18(-1.07%) |
Jan 02, 2019 | 16.39 | 16.80 | 16.17 | 16.77 | 63,203 | +0.19(+1.15%) |
Dec 31, 2018 | 16.74 | 16.91 | 16.38 | 16.58 | 176,300 | -0.16(-0.96%) |
Dec 28, 2018 | 16.39 | 16.94 | 16.30 | 16.74 | 200,700 | +0.30(+1.82%) |
Dec 27, 2018 | 16.23 | 16.50 | 16.04 | 16.44 | 175,379 | -0.10(-0.60%) |
Dec 26, 2018 | 16.84 | 17.07 | 16.45 | 16.54 | 268,011 | -0.42(-2.48%) |
Dec 24, 2018 | 17.24 | 17.48 | 16.92 | 16.96 | 94,600 | -0.40(-2.30%) |
Dec 21, 2018 | 17.69 | 17.78 | 17.19 | 17.36 | 241,300 | -0.32(-1.81%) |
Dec 20, 2018 | 17.68 | 18.07 | 17.57 | 17.68 | 93,982 | -0.07(-0.39%) |
Dec 19, 2018 | 17.80 | 18.07 | 17.58 | 17.75 | 148,696 | -0.07(-0.39%) |
Dec 18, 2018 | 17.91 | 18.10 | 17.55 | 17.82 | 119,252 | +0.09(+0.51%) |
Dec 17, 2018 | 17.37 | 17.93 | 17.37 | 17.73 | 129,374 | +0.36(+2.07%) |
Dec 14, 2018 | 17.26 | 17.43 | 17.13 | 17.37 | 64,600 | +0.05(+0.29%) |
Dec 13, 2018 | 17.51 | 17.67 | 17.25 | 17.32 | 60,650 | -0.16(-0.92%) |
Dec 12, 2018 | 17.06 | 18.05 | 17.00 | 17.48 | 168,767 | +0.88(+5.30%) |
Dec 11, 2018 | 17.12 | 17.32 | 16.52 | 16.60 | 70,540 | -0.42(-2.47%) |
Dec 10, 2018 | 16.88 | 17.11 | 16.50 | 17.02 | 93,230 | +0.05(+0.29%) |
Dec 07, 2018 | 17.16 | 17.37 | 16.66 | 16.97 | 182,400 | -0.26(-1.51%) |
Dec 06, 2018 | 17.06 | 17.26 | 16.74 | 17.23 | 145,152 | +0.01(+0.06%) |
Dec 04, 2018 | 17.85 | 17.86 | 17.15 | 17.22 | 164,200 | -0.72(-4.01%) |