Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.30 | 16.83 | 16.30 | 16.66 | 490,296 | -0.07(-0.43%) |
Feb 27, 2019 | 16.29 | 16.82 | 16.29 | 16.74 | 277,228 | -0.12(-0.71%) |
Feb 26, 2019 | 17.14 | 17.14 | 16.84 | 16.86 | 90,464 | -0.20(-1.17%) |
Feb 25, 2019 | 17.19 | 17.21 | 17.01 | 17.05 | 64,043 | -0.15(-0.88%) |
Feb 22, 2019 | 17.12 | 17.33 | 17.12 | 17.21 | 76,453 | +0.14(+0.79%) |
Feb 21, 2019 | 17.27 | 17.27 | 16.97 | 17.07 | 87,954 | -0.22(-1.29%) |
Feb 20, 2019 | 17.41 | 17.50 | 17.09 | 17.29 | 121,097 | -0.12(-0.69%) |
Feb 19, 2019 | 17.17 | 17.42 | 17.17 | 17.41 | 106,647 | +0.24(+1.39%) |
Feb 15, 2019 | 17.04 | 17.29 | 16.96 | 17.17 | 221,450 | +0.13(+0.75%) |
Feb 14, 2019 | 17.22 | 17.30 | 17.02 | 17.05 | 147,028 | -0.14(-0.83%) |
Feb 13, 2019 | 17.27 | 17.40 | 17.14 | 17.19 | 101,867 | -0.16(-0.92%) |
Feb 12, 2019 | 17.63 | 17.63 | 17.33 | 17.35 | 77,664 | -0.28(-1.58%) |
Feb 11, 2019 | 17.54 | 17.65 | 17.33 | 17.63 | 55,077 | +0.10(+0.55%) |
Feb 08, 2019 | 17.34 | 17.57 | 17.31 | 17.53 | 75,448 | +0.12(+0.69%) |
Feb 07, 2019 | 17.11 | 17.45 | 17.11 | 17.41 | 124,791 | +0.24(+1.39%) |
Feb 06, 2019 | 17.37 | 17.48 | 17.12 | 17.17 | 90,086 | -0.22(-1.28%) |
Feb 05, 2019 | 17.60 | 17.60 | 17.17 | 17.40 | 129,217 | -0.17(-0.95%) |
Feb 04, 2019 | 17.05 | 17.59 | 17.04 | 17.56 | 171,734 | +0.50(+2.94%) |
Feb 01, 2019 | 16.68 | 17.09 | 16.68 | 17.06 | 70,803 | +0.00(+0.00%) |
Jan 31, 2019 | 16.75 | 17.13 | 16.62 | 17.06 | 140,059 | +0.37(+2.24%) |
Jan 30, 2019 | 16.56 | 16.78 | 16.54 | 16.69 | 94,958 | +0.08(+0.48%) |
Jan 29, 2019 | 16.35 | 16.66 | 16.32 | 16.61 | 82,770 | +0.29(+1.76%) |
Jan 28, 2019 | 16.27 | 16.46 | 16.24 | 16.32 | 103,608 | -0.02(-0.15%) |
Jan 25, 2019 | 16.07 | 16.35 | 16.07 | 16.35 | 70,678 | +0.26(+1.63%) |
Jan 24, 2019 | 16.22 | 16.22 | 16.00 | 16.08 | 91,218 | -0.12(-0.74%) |
Jan 23, 2019 | 16.26 | 16.30 | 16.03 | 16.20 | 68,232 | -0.02(-0.15%) |
Jan 22, 2019 | 16.28 | 16.35 | 15.97 | 16.23 | 128,547 | +0.02(+0.10%) |
Jan 18, 2019 | 16.39 | 16.56 | 16.19 | 16.21 | 84,487 | -0.14(-0.88%) |
Jan 17, 2019 | 16.19 | 16.39 | 16.12 | 16.35 | 114,860 | +0.18(+1.13%) |
Jan 16, 2019 | 15.92 | 16.21 | 15.88 | 16.17 | 98,230 | +0.15(+0.94%) |
Jan 15, 2019 | 15.93 | 16.07 | 15.87 | 16.02 | 61,465 | +0.12(+0.75%) |
Jan 14, 2019 | 16.14 | 16.25 | 15.86 | 15.90 | 90,552 | -0.30(-1.87%) |
Jan 11, 2019 | 16.27 | 16.33 | 16.04 | 16.20 | 88,630 | -0.05(-0.29%) |
Jan 10, 2019 | 16.12 | 16.48 | 16.12 | 16.25 | 95,964 | -0.07(-0.44%) |
Jan 09, 2019 | 16.49 | 16.61 | 16.22 | 16.32 | 97,947 | -0.20(-1.21%) |
Jan 08, 2019 | 15.96 | 16.58 | 15.85 | 16.52 | 86,073 | +0.75(+4.75%) |
Jan 07, 2019 | 15.49 | 15.86 | 15.43 | 15.77 | 153,231 | +0.25(+1.59%) |
Jan 04, 2019 | 14.82 | 15.59 | 14.74 | 15.53 | 214,671 | +0.69(+4.62%) |
Jan 03, 2019 | 14.82 | 15.14 | 14.74 | 14.84 | 121,367 | +0.05(+0.35%) |
Jan 02, 2019 | 14.91 | 15.01 | 14.70 | 14.79 | 153,948 | -0.30(-1.98%) |
Dec 31, 2018 | 15.31 | 15.42 | 14.78 | 15.09 | 207,786 | -0.18(-1.18%) |
Dec 28, 2018 | 15.58 | 15.58 | 15.07 | 15.27 | 124,213 | +0.08(+0.52%) |
Dec 27, 2018 | 15.07 | 15.21 | 14.79 | 15.19 | 130,071 | -0.03(-0.21%) |
Dec 26, 2018 | 14.70 | 15.24 | 14.58 | 15.22 | 116,747 | +0.47(+3.19%) |
Dec 24, 2018 | 15.37 | 15.65 | 14.71 | 14.75 | 64,718 | -0.65(-4.23%) |
Dec 21, 2018 | 15.58 | 15.80 | 15.27 | 15.40 | 887,456 | -0.15(-0.96%) |
Dec 20, 2018 | 15.53 | 15.72 | 15.34 | 15.55 | 125,143 | +0.01(+0.05%) |
Dec 19, 2018 | 15.93 | 15.96 | 15.48 | 15.54 | 91,649 | -0.40(-2.51%) |
Dec 18, 2018 | 16.13 | 16.13 | 15.75 | 15.94 | 101,298 | +0.34(+2.16%) |
Dec 17, 2018 | 16.48 | 16.59 | 15.52 | 15.60 | 130,575 | -0.97(-5.83%) |
Dec 14, 2018 | 16.22 | 16.57 | 16.22 | 16.57 | 65,992 | +0.36(+2.23%) |
Dec 13, 2018 | 15.98 | 16.28 | 15.75 | 16.21 | 80,143 | +0.20(+1.28%) |
Dec 12, 2018 | 16.40 | 16.47 | 15.93 | 16.00 | 120,999 | -0.31(-1.88%) |
Dec 11, 2018 | 16.52 | 16.52 | 16.19 | 16.31 | 103,596 | -0.14(-0.86%) |
Dec 10, 2018 | 16.52 | 16.52 | 16.15 | 16.45 | 82,594 | +0.03(+0.19%) |
Dec 07, 2018 | 16.35 | 16.48 | 16.19 | 16.42 | 121,792 | -0.02(-0.14%) |
Dec 06, 2018 | 15.97 | 16.45 | 15.56 | 16.44 | 205,261 | +0.69(+4.39%) |
Dec 04, 2018 | 16.36 | 16.36 | 15.73 | 15.75 | 113,129 | -0.52(-3.18%) |