Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.57 | 17.57 | 16.87 | 16.87 | 300 | -0.50(-2.90%) |
Mar 28, 2019 | 17.37 | 17.37 | 17.37 | 35 | +0.00(+0.00%) | |
Mar 27, 2019 | 17.37 | 17.37 | 17.37 | 24 | +0.00(+0.00%) | |
Mar 26, 2019 | 17.96 | 17.96 | 17.37 | 17.37 | 523 | -0.11(-0.61%) |
Mar 25, 2019 | 17.18 | 17.48 | 17.18 | 17.48 | 398 | +1.15(+7.04%) |
Mar 22, 2019 | 16.33 | 16.33 | 16.33 | 16.33 | 300 | -0.85(-4.95%) |
Mar 21, 2019 | 17.18 | 17.18 | 17.18 | 282 | +0.00(+0.00%) | |
Mar 20, 2019 | 17.08 | 17.18 | 17.08 | 17.18 | 1,031 | -0.03(-0.17%) |
Mar 19, 2019 | 17.35 | 17.35 | 17.21 | 17.21 | 1,739 | +0.11(+0.64%) |
Mar 18, 2019 | 16.84 | 17.11 | 16.84 | 17.10 | 8,623 | +0.30(+1.79%) |
Mar 15, 2019 | 16.66 | 16.80 | 16.66 | 16.80 | 14,600 | -0.24(-1.41%) |
Mar 14, 2019 | 16.71 | 17.05 | 16.71 | 17.04 | 5,562 | +0.02(+0.10%) |
Mar 13, 2019 | 16.54 | 16.54 | 17.02 | 12,008 | +0.49(+2.94%) | |
Mar 12, 2019 | 16.54 | 16.54 | 16.54 | 16.54 | 417 | -0.03(-0.17%) |
Mar 11, 2019 | 16.55 | 16.57 | 16.55 | 16.57 | 558 | -0.12(-0.72%) |
Mar 08, 2019 | 16.57 | 16.68 | 16.31 | 16.68 | 1,600 | -0.43(-2.48%) |
Mar 07, 2019 | 17.11 | 17.11 | 17.11 | 17.11 | 150 | +0.42(+2.52%) |
Mar 06, 2019 | 17.00 | 17.00 | 16.69 | 16.69 | 293 | +0.05(+0.30%) |
Mar 05, 2019 | 16.64 | 16.64 | 16.64 | 147 | +0.00(+0.00%) | |
Mar 04, 2019 | 16.83 | 16.83 | 16.64 | 16.64 | 543 | -0.20(-1.19%) |
Mar 01, 2019 | 17.13 | 17.13 | 16.84 | 16.84 | 800 | +0.40(+2.43%) |
Feb 28, 2019 | 16.45 | 16.79 | 16.44 | 16.44 | 2,743 | -0.46(-2.72%) |
Feb 27, 2019 | 16.39 | 16.90 | 16.39 | 16.90 | 5,026 | +0.29(+1.75%) |
Feb 26, 2019 | 16.83 | 16.83 | 16.61 | 16.61 | 7,461 | +0.09(+0.54%) |
Feb 25, 2019 | 16.11 | 16.52 | 16.11 | 16.52 | 4,383 | +0.22(+1.35%) |
Feb 22, 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 1,200 | -0.34(-2.01%) |
Feb 21, 2019 | 16.64 | 16.64 | 16.64 | 16.64 | 592 | -0.68(-3.95%) |
Feb 20, 2019 | 16.59 | 17.32 | 16.59 | 17.32 | 623 | +0.92(+5.61%) |
Feb 19, 2019 | 16.73 | 17.10 | 16.40 | 16.40 | 3,022 | +0.21(+1.30%) |
Feb 15, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 300 | -0.23(-1.43%) |
Feb 14, 2019 | 16.43 | 16.43 | 16.43 | 279 | +0.00(+0.00%) | |
Feb 13, 2019 | 16.71 | 16.71 | 16.43 | 16.43 | 972 | -0.21(-1.24%) |
Feb 12, 2019 | 16.40 | 16.63 | 16.15 | 16.63 | 1,170 | -0.17(-1.00%) |
Feb 11, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 441 | -0.61(-3.50%) |
Feb 08, 2019 | 17.41 | 17.41 | 17.41 | 17.41 | 300 | +0.07(+0.40%) |
Feb 07, 2019 | 17.39 | 17.54 | 17.34 | 17.34 | 934 | +0.04(+0.23%) |
Feb 06, 2019 | 17.30 | 17.30 | 17.30 | 130 | +0.00(+0.00%) | |
Feb 05, 2019 | 17.30 | 17.30 | 17.30 | 180 | +0.00(+0.00%) | |
Feb 04, 2019 | 17.09 | 17.30 | 17.09 | 17.30 | 5,135 | +0.39(+2.31%) |
Feb 01, 2019 | 16.85 | 17.02 | 16.85 | 16.91 | 23,500 | +0.21(+1.26%) |
Jan 31, 2019 | 16.70 | 17.06 | 16.70 | 16.70 | 21,543 | +0.39(+2.39%) |
Jan 29, 2019 | 16.31 | 16.31 | 16.31 | 0 | -0.74(-4.34%) | |
Jan 28, 2019 | 16.54 | 17.05 | 16.54 | 17.05 | 645 | +0.35(+2.10%) |
Jan 25, 2019 | 16.70 | 16.70 | 16.70 | 5 | +0.00(+0.00%) | |
Jan 24, 2019 | 16.70 | 16.70 | 16.70 | 16.70 | 1,835 | +0.58(+3.60%) |
Jan 23, 2019 | 16.12 | 16.12 | 16.12 | 134 | +0.00(+0.00%) | |
Jan 22, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 310 | +0.48(+3.07%) |
Jan 18, 2019 | 15.64 | 16.29 | 15.64 | 15.64 | 500 | -0.51(-3.16%) |
Jan 17, 2019 | 15.85 | 16.15 | 15.85 | 16.15 | 431 | -0.07(-0.43%) |
Jan 16, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 448 | +0.71(+4.58%) |
Jan 15, 2019 | 15.51 | 15.51 | 15.51 | 15.51 | 334 | -0.69(-4.26%) |
Jan 14, 2019 | 16.04 | 16.20 | 16.04 | 16.20 | 2,726 | +0.45(+2.86%) |
Jan 11, 2019 | 15.59 | 15.75 | 15.59 | 15.75 | 17,400 | -0.10(-0.63%) |
Jan 10, 2019 | 15.91 | 16.45 | 15.85 | 15.85 | 2,311 | -0.12(-0.75%) |
Jan 09, 2019 | 15.85 | 16.00 | 15.85 | 15.97 | 3,044 | +0.25(+1.59%) |
Jan 08, 2019 | 15.72 | 15.72 | 15.72 | 15.72 | 243 | -0.39(-2.42%) |
Jan 07, 2019 | 16.11 | 16.11 | 16.11 | 16.11 | 484 | +0.21(+1.32%) |
Jan 04, 2019 | 16.02 | 16.15 | 15.90 | 15.90 | 700 | +0.25(+1.60%) |
Jan 03, 2019 | 15.66 | 15.66 | 15.65 | 15.65 | 834 | -0.62(-3.81%) |