Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.81 | 16.81 | 16.72 | 16.80 | 125,377 | +0.04(+0.23%) |
Feb 27, 2019 | 16.67 | 16.79 | 16.67 | 16.76 | 89,265 | +0.02(+0.14%) |
Feb 26, 2019 | 16.71 | 16.79 | 16.65 | 16.74 | 131,186 | +0.08(+0.46%) |
Feb 25, 2019 | 16.73 | 16.74 | 16.66 | 16.66 | 69,693 | +0.01(+0.05%) |
Feb 22, 2019 | 16.66 | 16.73 | 16.62 | 16.65 | 72,896 | +0.03(+0.19%) |
Feb 21, 2019 | 16.70 | 16.72 | 16.47 | 16.62 | 97,131 | -0.05(-0.28%) |
Feb 20, 2019 | 16.70 | 16.77 | 16.55 | 16.67 | 148,657 | -0.03(-0.18%) |
Feb 19, 2019 | 16.65 | 16.73 | 16.55 | 16.70 | 164,977 | +0.08(+0.46%) |
Feb 15, 2019 | 16.65 | 16.65 | 16.55 | 16.62 | 116,450 | +0.05(+0.28%) |
Feb 14, 2019 | 16.49 | 16.63 | 16.49 | 16.58 | 114,300 | +0.07(+0.42%) |
Feb 13, 2019 | 16.55 | 16.55 | 16.49 | 16.51 | 107,861 | +0.00(+0.00%) |
Feb 12, 2019 | 16.62 | 16.64 | 16.50 | 16.51 | 102,647 | -0.02(-0.14%) |
Feb 11, 2019 | 16.55 | 16.57 | 16.49 | 16.53 | 74,396 | +0.04(+0.23%) |
Feb 08, 2019 | 16.56 | 16.58 | 16.47 | 16.49 | 72,519 | -0.09(-0.55%) |
Feb 07, 2019 | 16.62 | 16.65 | 16.55 | 16.59 | 138,364 | +0.00(+0.00%) |
Feb 06, 2019 | 16.59 | 16.66 | 16.55 | 16.59 | 151,796 | +0.04(+0.23%) |
Feb 05, 2019 | 16.63 | 16.70 | 16.51 | 16.55 | 147,847 | -0.05(-0.32%) |
Feb 04, 2019 | 16.62 | 16.65 | 16.55 | 16.60 | 112,287 | +0.00(+0.00%) |
Feb 01, 2019 | 16.64 | 16.72 | 16.56 | 16.60 | 62,421 | -0.04(-0.23%) |
Jan 31, 2019 | 16.59 | 16.72 | 16.51 | 16.64 | 250,183 | +0.11(+0.69%) |
Jan 30, 2019 | 16.44 | 16.53 | 16.43 | 16.52 | 142,500 | +0.10(+0.60%) |
Jan 29, 2019 | 16.43 | 16.65 | 16.38 | 16.43 | 118,626 | +0.02(+0.14%) |
Jan 28, 2019 | 16.33 | 16.41 | 16.28 | 16.40 | 80,497 | +0.06(+0.37%) |
Jan 25, 2019 | 16.36 | 16.36 | 16.27 | 16.34 | 88,649 | +0.07(+0.42%) |
Jan 24, 2019 | 16.26 | 16.28 | 16.19 | 16.27 | 125,284 | +0.10(+0.61%) |
Jan 23, 2019 | 16.20 | 16.22 | 16.08 | 16.17 | 136,829 | +0.08(+0.47%) |
Jan 22, 2019 | 16.20 | 16.35 | 16.07 | 16.10 | 108,260 | -0.08(-0.51%) |
Jan 18, 2019 | 16.17 | 16.39 | 16.13 | 16.18 | 146,015 | +0.11(+0.66%) |
Jan 17, 2019 | 16.00 | 16.13 | 15.95 | 16.07 | 65,911 | +0.12(+0.76%) |
Jan 16, 2019 | 15.86 | 16.06 | 15.86 | 15.95 | 88,423 | +0.06(+0.38%) |
Jan 15, 2019 | 15.92 | 16.07 | 15.86 | 15.89 | 172,564 | +0.03(+0.19%) |
Jan 14, 2019 | 15.95 | 16.01 | 15.79 | 15.86 | 101,389 | -0.05(-0.33%) |
Jan 11, 2019 | 15.95 | 16.04 | 15.85 | 15.92 | 111,067 | -0.07(-0.43%) |
Jan 10, 2019 | 16.05 | 16.05 | 15.88 | 15.98 | 158,017 | -0.07(-0.42%) |
Jan 09, 2019 | 16.13 | 16.18 | 16.04 | 16.05 | 141,744 | -0.04(-0.23%) |
Jan 08, 2019 | 16.09 | 16.27 | 15.92 | 16.09 | 187,838 | +0.17(+1.09%) |
Jan 07, 2019 | 15.47 | 16.14 | 15.41 | 15.92 | 226,430 | +0.63(+4.10%) |
Jan 04, 2019 | 15.24 | 15.66 | 15.18 | 15.29 | 250,331 | +0.07(+0.45%) |
Jan 03, 2019 | 15.20 | 15.49 | 15.20 | 15.22 | 235,580 | -0.01(-0.05%) |
Jan 02, 2019 | 14.98 | 15.56 | 14.92 | 15.23 | 276,904 | +0.17(+1.15%) |
Dec 31, 2018 | 15.25 | 15.42 | 15.00 | 15.06 | 287,795 | -0.08(-0.50%) |
Dec 28, 2018 | 14.81 | 15.36 | 14.81 | 15.13 | 644,826 | +0.39(+2.61%) |
Dec 27, 2018 | 14.62 | 14.84 | 14.50 | 14.75 | 322,543 | +0.16(+1.09%) |
Dec 26, 2018 | 14.24 | 14.62 | 14.19 | 14.59 | 282,877 | +0.45(+3.21%) |
Dec 24, 2018 | 14.06 | 14.29 | 13.88 | 14.13 | 253,773 | -0.01(-0.05%) |
Dec 21, 2018 | 14.26 | 14.47 | 13.94 | 14.14 | 352,132 | -0.12(-0.85%) |
Dec 20, 2018 | 14.81 | 14.85 | 13.97 | 14.26 | 373,226 | -0.51(-3.48%) |
Dec 19, 2018 | 14.93 | 15.10 | 14.54 | 14.78 | 317,640 | -0.22(-1.45%) |
Dec 18, 2018 | 15.22 | 15.32 | 14.99 | 14.99 | 309,015 | -0.22(-1.47%) |
Dec 17, 2018 | 15.55 | 15.59 | 15.22 | 15.22 | 190,115 | -0.46(-2.91%) |
Dec 14, 2018 | 16.02 | 16.10 | 15.57 | 15.67 | 161,016 | -0.40(-2.51%) |
Dec 13, 2018 | 16.23 | 16.24 | 16.00 | 16.08 | 70,901 | -0.04(-0.23%) |
Dec 12, 2018 | 16.11 | 16.12 | 16.00 | 16.11 | 87,973 | +0.06(+0.37%) |
Dec 11, 2018 | 16.22 | 16.36 | 15.99 | 16.05 | 78,447 | -0.03(-0.19%) |
Dec 10, 2018 | 16.06 | 16.15 | 16.00 | 16.08 | 73,033 | +0.01(+0.09%) |
Dec 07, 2018 | 16.17 | 16.20 | 16.02 | 16.07 | 87,061 | -0.08(-0.51%) |
Dec 06, 2018 | 16.31 | 16.35 | 16.02 | 16.15 | 165,740 | -0.24(-1.46%) |
Dec 04, 2018 | 16.35 | 16.42 | 16.12 | 16.39 | 181,210 | -0.04(-0.23%) |