Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.22 | 17.28 | 17.16 | 17.21 | 12,400 | +0.09(+0.55%) |
Mar 28, 2019 | 17.39 | 17.39 | 16.54 | 17.12 | 19,328 | +0.42(+2.48%) |
Mar 27, 2019 | 16.66 | 16.72 | 16.56 | 16.70 | 33,132 | +0.15(+0.94%) |
Mar 26, 2019 | 16.65 | 16.67 | 16.52 | 16.55 | 32,958 | -0.06(-0.39%) |
Mar 25, 2019 | 16.57 | 16.66 | 16.55 | 16.61 | 21,678 | +0.17(+1.06%) |
Mar 22, 2019 | 17.01 | 17.01 | 16.44 | 16.44 | 52,700 | -0.24(-1.44%) |
Mar 21, 2019 | 16.93 | 16.93 | 16.57 | 16.68 | 30,941 | -0.04(-0.24%) |
Mar 20, 2019 | 16.15 | 16.76 | 16.15 | 16.72 | 35,860 | +0.08(+0.51%) |
Mar 19, 2019 | 16.33 | 16.79 | 16.33 | 16.64 | 25,188 | -0.04(-0.21%) |
Mar 18, 2019 | 16.12 | 16.73 | 16.12 | 16.67 | 47,946 | +0.20(+1.18%) |
Mar 15, 2019 | 16.14 | 16.60 | 16.14 | 16.48 | 20,400 | +0.04(+0.21%) |
Mar 14, 2019 | 16.06 | 16.45 | 16.06 | 16.44 | 25,045 | -0.16(-0.99%) |
Mar 13, 2019 | 16.42 | 16.64 | 16.42 | 16.61 | 38,337 | -0.00(-0.03%) |
Mar 12, 2019 | 16.13 | 16.75 | 16.13 | 16.61 | 74,074 | +0.11(+0.67%) |
Mar 11, 2019 | 16.04 | 16.72 | 16.04 | 16.50 | 33,803 | -0.07(-0.42%) |
Mar 08, 2019 | 16.55 | 16.60 | 16.45 | 16.57 | 39,500 | +0.12(+0.73%) |
Mar 07, 2019 | 16.59 | 16.59 | 16.45 | 16.45 | 32,760 | -0.15(-0.90%) |
Mar 06, 2019 | 16.61 | 16.67 | 16.53 | 16.60 | 45,841 | +0.03(+0.18%) |
Mar 05, 2019 | 16.45 | 16.59 | 16.38 | 16.57 | 88,066 | +0.10(+0.61%) |
Mar 04, 2019 | 16.61 | 16.61 | 16.42 | 16.47 | 34,616 | +0.05(+0.30%) |
Mar 01, 2019 | 16.41 | 16.48 | 16.40 | 16.42 | 32,100 | -0.21(-1.26%) |
Feb 28, 2019 | 16.89 | 16.89 | 16.42 | 16.63 | 28,994 | -0.12(-0.72%) |
Feb 27, 2019 | 16.41 | 16.98 | 16.41 | 16.75 | 40,667 | -0.07(-0.45%) |
Feb 26, 2019 | 16.71 | 16.88 | 16.71 | 16.82 | 19,946 | -0.14(-0.85%) |
Feb 25, 2019 | 16.63 | 17.12 | 16.63 | 16.97 | 38,161 | -0.20(-1.14%) |
Feb 22, 2019 | 16.82 | 17.28 | 16.82 | 17.16 | 19,800 | +0.06(+0.38%) |
Feb 21, 2019 | 17.18 | 17.18 | 17.06 | 17.10 | 10,703 | -0.08(-0.47%) |
Feb 20, 2019 | 17.14 | 17.19 | 17.08 | 17.18 | 35,526 | +0.16(+0.94%) |
Feb 19, 2019 | 16.91 | 17.06 | 16.91 | 17.02 | 41,703 | +0.04(+0.21%) |
Feb 15, 2019 | 17.21 | 17.25 | 16.92 | 16.98 | 114,900 | -0.02(-0.12%) |
Feb 14, 2019 | 16.94 | 17.04 | 16.88 | 17.00 | 431,301 | +0.11(+0.65%) |
Feb 13, 2019 | 16.99 | 16.99 | 16.86 | 16.89 | 37,248 | +0.05(+0.33%) |
Feb 12, 2019 | 16.79 | 16.92 | 16.78 | 16.84 | 28,751 | +0.08(+0.48%) |
Feb 11, 2019 | 16.79 | 16.85 | 16.75 | 16.76 | 115,383 | +0.02(+0.12%) |
Feb 08, 2019 | 16.79 | 16.79 | 16.67 | 16.74 | 13,100 | +0.15(+0.90%) |
Feb 07, 2019 | 16.60 | 16.68 | 16.49 | 16.59 | 43,732 | -0.12(-0.72%) |
Feb 06, 2019 | 16.74 | 16.84 | 16.64 | 16.71 | 69,967 | -0.11(-0.68%) |
Feb 05, 2019 | 16.66 | 16.87 | 16.63 | 16.82 | 55,686 | +0.18(+1.08%) |
Feb 04, 2019 | 16.27 | 16.69 | 16.27 | 16.64 | 25,148 | +0.16(+0.94%) |
Feb 01, 2019 | 16.23 | 16.61 | 16.23 | 16.49 | 58,000 | -0.33(-1.96%) |
Jan 31, 2019 | 16.45 | 16.86 | 16.38 | 16.82 | 35,058 | +0.06(+0.36%) |
Jan 30, 2019 | 16.83 | 16.85 | 16.65 | 16.76 | 18,900 | +0.22(+1.33%) |
Jan 29, 2019 | 16.55 | 16.61 | 16.51 | 16.54 | 26,524 | +0.28(+1.72%) |
Jan 28, 2019 | 16.50 | 16.50 | 16.19 | 16.26 | 36,129 | -0.22(-1.33%) |
Jan 25, 2019 | 16.70 | 16.76 | 16.44 | 16.48 | 25,000 | +0.32(+1.98%) |
Jan 24, 2019 | 16.25 | 16.25 | 16.07 | 16.16 | 17,897 | +0.18(+1.09%) |
Jan 23, 2019 | 15.95 | 16.01 | 15.94 | 15.98 | 45,144 | +0.29(+1.85%) |
Jan 22, 2019 | 15.69 | 15.74 | 15.61 | 15.70 | 42,686 | -0.15(-0.95%) |
Jan 18, 2019 | 15.78 | 16.04 | 15.78 | 15.85 | 69,800 | +0.24(+1.51%) |
Jan 17, 2019 | 15.80 | 15.80 | 15.48 | 15.61 | 53,130 | -0.21(-1.30%) |
Jan 16, 2019 | 15.80 | 15.87 | 15.71 | 15.81 | 44,407 | +0.10(+0.67%) |
Jan 15, 2019 | 15.78 | 15.78 | 15.64 | 15.71 | 37,531 | +0.25(+1.58%) |
Jan 14, 2019 | 15.47 | 15.53 | 15.36 | 15.46 | 52,338 | -0.10(-0.64%) |
Jan 11, 2019 | 15.70 | 15.70 | 15.50 | 15.56 | 34,500 | +0.04(+0.23%) |
Jan 10, 2019 | 15.72 | 15.72 | 15.38 | 15.53 | 36,536 | +0.22(+1.44%) |
Jan 09, 2019 | 15.10 | 15.46 | 15.10 | 15.31 | 36,621 | -0.02(-0.13%) |
Jan 08, 2019 | 15.46 | 15.46 | 15.30 | 15.33 | 76,062 | +0.16(+1.05%) |
Jan 07, 2019 | 14.93 | 15.24 | 14.93 | 15.17 | 75,598 | +0.19(+1.27%) |
Jan 04, 2019 | 15.00 | 15.12 | 14.95 | 14.98 | 155,800 | +0.69(+4.83%) |
Jan 03, 2019 | 14.31 | 14.42 | 14.28 | 14.29 | 86,346 | +0.07(+0.49%) |