Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.19 | 17.45 | 17.12 | 17.37 | 142,412 | +0.16(+0.93%) |
Feb 27, 2019 | 17.20 | 17.32 | 17.06 | 17.21 | 73,581 | -0.04(-0.23%) |
Feb 26, 2019 | 17.30 | 17.40 | 17.19 | 17.25 | 119,495 | -0.06(-0.35%) |
Feb 25, 2019 | 17.61 | 17.67 | 17.29 | 17.31 | 73,113 | -0.24(-1.37%) |
Feb 22, 2019 | 17.51 | 17.56 | 17.32 | 17.55 | 141,700 | +0.09(+0.52%) |
Feb 21, 2019 | 17.48 | 17.49 | 17.17 | 17.46 | 95,698 | -0.01(-0.06%) |
Feb 20, 2019 | 17.47 | 17.59 | 17.38 | 17.47 | 318,384 | -0.01(-0.06%) |
Feb 19, 2019 | 17.41 | 17.59 | 17.28 | 17.48 | 279,956 | +0.01(+0.06%) |
Feb 15, 2019 | 17.12 | 17.54 | 17.05 | 17.47 | 194,300 | +0.45(+2.64%) |
Feb 14, 2019 | 17.00 | 17.21 | 16.96 | 17.02 | 299,170 | -0.03(-0.18%) |
Feb 13, 2019 | 16.86 | 17.17 | 16.86 | 17.05 | 113,893 | +0.22(+1.31%) |
Feb 12, 2019 | 16.80 | 16.93 | 16.76 | 16.83 | 90,895 | +0.01(+0.06%) |
Feb 11, 2019 | 16.86 | 16.99 | 16.75 | 16.82 | 86,307 | -0.05(-0.30%) |
Feb 08, 2019 | 16.60 | 16.88 | 16.60 | 16.87 | 108,700 | +0.20(+1.20%) |
Feb 07, 2019 | 16.56 | 16.76 | 16.53 | 16.67 | 125,542 | -0.03(-0.18%) |
Feb 06, 2019 | 16.61 | 16.78 | 16.61 | 16.70 | 147,410 | +0.08(+0.48%) |
Feb 05, 2019 | 16.60 | 16.77 | 16.52 | 16.62 | 103,489 | +0.00(+0.00%) |
Feb 04, 2019 | 16.65 | 16.75 | 16.59 | 16.62 | 124,018 | -0.03(-0.18%) |
Feb 01, 2019 | 16.70 | 16.87 | 16.57 | 16.65 | 154,400 | -0.06(-0.36%) |
Jan 31, 2019 | 16.49 | 16.71 | 16.45 | 16.71 | 295,392 | +0.17(+1.03%) |
Jan 30, 2019 | 16.54 | 16.65 | 16.40 | 16.54 | 183,602 | +0.05(+0.30%) |
Jan 29, 2019 | 16.51 | 16.63 | 16.39 | 16.49 | 299,075 | -0.04(-0.24%) |
Jan 28, 2019 | 16.54 | 16.70 | 16.43 | 16.53 | 181,788 | -0.02(-0.12%) |
Jan 25, 2019 | 16.84 | 16.84 | 16.46 | 16.55 | 195,100 | -0.03(-0.18%) |
Jan 24, 2019 | 16.62 | 16.74 | 16.52 | 16.58 | 488,075 | -0.01(-0.06%) |
Jan 23, 2019 | 16.47 | 16.65 | 16.37 | 16.59 | 169,549 | +0.13(+0.79%) |
Jan 22, 2019 | 16.37 | 16.61 | 15.53 | 16.46 | 183,916 | +0.02(+0.12%) |
Jan 18, 2019 | 16.57 | 16.70 | 16.40 | 16.44 | 174,600 | -0.09(-0.54%) |
Jan 17, 2019 | 16.35 | 16.61 | 16.18 | 16.53 | 189,300 | +0.12(+0.73%) |
Jan 16, 2019 | 16.23 | 16.41 | 16.22 | 16.41 | 162,890 | +0.19(+1.17%) |
Jan 15, 2019 | 15.85 | 16.28 | 15.80 | 16.22 | 146,324 | +0.38(+2.40%) |
Jan 14, 2019 | 16.18 | 16.29 | 15.82 | 15.84 | 112,677 | -0.34(-2.10%) |
Jan 11, 2019 | 16.24 | 16.41 | 16.06 | 16.18 | 155,200 | -0.08(-0.49%) |
Jan 10, 2019 | 16.15 | 16.37 | 16.15 | 16.26 | 221,466 | -0.04(-0.25%) |
Jan 09, 2019 | 16.02 | 16.44 | 16.00 | 16.30 | 419,574 | +0.28(+1.75%) |
Jan 08, 2019 | 16.06 | 16.45 | 15.84 | 16.02 | 406,765 | +0.11(+0.69%) |
Jan 07, 2019 | 15.86 | 16.06 | 15.50 | 15.91 | 311,246 | +0.16(+1.02%) |
Jan 04, 2019 | 15.15 | 16.73 | 15.14 | 15.75 | 862,400 | +2.15(+15.81%) |
Jan 03, 2019 | 13.81 | 13.88 | 13.52 | 13.60 | 170,689 | -0.33(-2.37%) |
Jan 02, 2019 | 13.87 | 14.17 | 13.36 | 13.93 | 158,678 | -0.27(-1.90%) |
Dec 31, 2018 | 14.07 | 14.20 | 13.91 | 14.20 | 79,900 | +0.17(+1.21%) |
Dec 28, 2018 | 14.08 | 14.23 | 13.60 | 14.03 | 117,500 | -0.05(-0.36%) |
Dec 27, 2018 | 13.75 | 14.09 | 13.52 | 14.08 | 102,153 | +0.11(+0.79%) |
Dec 26, 2018 | 13.59 | 14.00 | 13.38 | 13.97 | 79,316 | +0.39(+2.87%) |
Dec 24, 2018 | 13.57 | 13.78 | 12.72 | 13.58 | 56,600 | -0.27(-1.95%) |
Dec 21, 2018 | 14.33 | 14.80 | 13.75 | 13.85 | 445,500 | -0.47(-3.28%) |
Dec 20, 2018 | 14.45 | 14.75 | 14.08 | 14.32 | 93,431 | -0.14(-0.97%) |
Dec 19, 2018 | 14.68 | 15.05 | 14.32 | 14.46 | 79,647 | -0.24(-1.63%) |
Dec 18, 2018 | 14.76 | 15.01 | 14.60 | 14.70 | 110,839 | +0.05(+0.34%) |
Dec 17, 2018 | 14.84 | 14.90 | 14.56 | 14.65 | 116,388 | -0.20(-1.35%) |
Dec 14, 2018 | 15.00 | 15.39 | 14.75 | 14.85 | 200,500 | -0.25(-1.66%) |
Dec 13, 2018 | 15.53 | 15.93 | 15.03 | 15.10 | 113,521 | -0.45(-2.89%) |
Dec 12, 2018 | 15.43 | 15.74 | 15.32 | 15.55 | 83,602 | +0.25(+1.63%) |
Dec 11, 2018 | 15.26 | 15.62 | 15.11 | 15.30 | 117,483 | +0.14(+0.92%) |
Dec 10, 2018 | 15.39 | 15.39 | 14.94 | 15.16 | 290,764 | -0.22(-1.43%) |
Dec 07, 2018 | 15.48 | 15.76 | 15.27 | 15.38 | 125,000 | -0.18(-1.16%) |
Dec 06, 2018 | 15.43 | 16.61 | 15.26 | 15.56 | 134,091 | -0.17(-1.08%) |
Dec 04, 2018 | 16.60 | 16.78 | 15.69 | 15.73 | 116,900 | -0.92(-5.53%) |