Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.76 | 16.83 | 16.76 | 16.80 | 253,509 | +0.05(+0.31%) |
Feb 27, 2019 | 16.74 | 16.77 | 16.63 | 16.75 | 236,396 | +0.01(+0.05%) |
Feb 26, 2019 | 16.72 | 16.78 | 16.67 | 16.74 | 323,326 | -0.03(-0.16%) |
Feb 25, 2019 | 16.81 | 16.84 | 16.75 | 16.77 | 320,683 | +0.04(+0.26%) |
Feb 22, 2019 | 16.67 | 16.76 | 16.66 | 16.72 | 282,899 | +0.11(+0.69%) |
Feb 21, 2019 | 16.60 | 16.65 | 16.55 | 16.61 | 269,982 | +0.01(+0.05%) |
Feb 20, 2019 | 16.67 | 16.77 | 16.56 | 16.60 | 846,328 | -0.10(-0.58%) |
Feb 19, 2019 | 16.47 | 16.74 | 16.47 | 16.70 | 355,978 | +0.13(+0.79%) |
Feb 15, 2019 | 16.37 | 16.57 | 16.37 | 16.56 | 298,173 | +0.33(+2.05%) |
Feb 14, 2019 | 16.31 | 16.31 | 16.19 | 16.23 | 314,451 | -0.15(-0.91%) |
Feb 13, 2019 | 16.37 | 16.47 | 16.35 | 16.38 | 230,359 | +0.06(+0.38%) |
Feb 12, 2019 | 16.40 | 16.40 | 16.25 | 16.32 | 398,756 | -0.03(-0.16%) |
Feb 11, 2019 | 16.49 | 16.49 | 16.30 | 16.34 | 351,110 | -0.23(-1.38%) |
Feb 08, 2019 | 16.51 | 16.57 | 16.48 | 16.57 | 301,364 | -0.03(-0.16%) |
Feb 07, 2019 | 16.58 | 16.64 | 16.47 | 16.60 | 413,904 | +0.20(+1.23%) |
Feb 06, 2019 | 16.43 | 16.49 | 16.35 | 16.40 | 470,544 | -0.46(-2.76%) |
Feb 05, 2019 | 16.89 | 16.93 | 16.78 | 16.86 | 806,819 | +0.80(+4.97%) |
Feb 04, 2019 | 15.76 | 16.10 | 15.75 | 16.06 | 649,189 | +0.45(+2.86%) |
Feb 01, 2019 | 15.64 | 15.70 | 15.60 | 15.62 | 393,461 | -0.04(-0.28%) |
Jan 31, 2019 | 15.70 | 15.70 | 15.56 | 15.66 | 545,633 | -0.42(-2.62%) |
Jan 30, 2019 | 15.95 | 16.15 | 15.89 | 16.08 | 314,701 | +0.18(+1.10%) |
Jan 29, 2019 | 16.06 | 16.06 | 15.91 | 15.91 | 400,220 | -0.34(-2.11%) |
Jan 28, 2019 | 16.26 | 16.29 | 16.18 | 16.25 | 443,337 | -0.08(-0.48%) |
Jan 25, 2019 | 16.18 | 16.33 | 16.18 | 16.33 | 234,458 | +0.28(+1.75%) |
Jan 24, 2019 | 16.06 | 16.09 | 15.98 | 16.05 | 329,000 | -0.03(-0.16%) |
Jan 23, 2019 | 16.06 | 16.13 | 15.98 | 16.07 | 395,439 | +0.03(+0.16%) |
Jan 22, 2019 | 16.23 | 16.27 | 16.03 | 16.05 | 654,444 | -0.57(-3.43%) |
Jan 18, 2019 | 16.52 | 16.63 | 16.48 | 16.62 | 473,817 | +0.13(+0.80%) |
Jan 17, 2019 | 16.34 | 16.56 | 16.34 | 16.49 | 267,542 | +0.09(+0.54%) |
Jan 16, 2019 | 16.34 | 16.48 | 16.34 | 16.40 | 354,731 | +0.15(+0.92%) |
Jan 15, 2019 | 16.27 | 16.28 | 16.17 | 16.25 | 325,519 | -0.02(-0.11%) |
Jan 14, 2019 | 16.15 | 16.34 | 16.15 | 16.27 | 502,340 | +0.05(+0.32%) |
Jan 11, 2019 | 16.10 | 16.24 | 16.06 | 16.21 | 336,584 | +0.04(+0.27%) |
Jan 10, 2019 | 16.11 | 16.23 | 16.11 | 16.17 | 394,981 | -0.04(-0.27%) |
Jan 09, 2019 | 16.15 | 16.27 | 16.12 | 16.21 | 313,339 | +0.18(+1.09%) |
Jan 08, 2019 | 15.98 | 16.07 | 15.95 | 16.04 | 498,450 | +0.21(+1.33%) |
Jan 07, 2019 | 15.79 | 15.89 | 15.68 | 15.83 | 390,364 | +0.08(+0.50%) |
Jan 04, 2019 | 15.58 | 15.81 | 15.51 | 15.75 | 366,447 | +0.49(+3.22%) |
Jan 03, 2019 | 15.26 | 15.39 | 15.20 | 15.26 | 434,896 | -0.01(-0.06%) |
Jan 02, 2019 | 15.09 | 15.30 | 14.96 | 15.27 | 493,314 | -0.06(-0.40%) |
Dec 31, 2018 | 15.31 | 15.44 | 15.26 | 15.33 | 1,113,818 | +0.09(+0.58%) |
Dec 28, 2018 | 15.22 | 15.41 | 15.20 | 15.24 | 884,603 | +0.30(+2.00%) |
Dec 27, 2018 | 14.66 | 14.95 | 14.66 | 14.94 | 1,082,274 | +0.09(+0.59%) |
Dec 26, 2018 | 14.44 | 14.86 | 14.41 | 14.85 | 1,069,630 | +0.39(+2.73%) |
Dec 24, 2018 | 14.42 | 14.66 | 14.40 | 14.46 | 419,334 | -0.09(-0.60%) |
Dec 21, 2018 | 14.91 | 14.92 | 14.51 | 14.55 | 805,842 | -0.45(-2.98%) |
Dec 20, 2018 | 15.07 | 15.18 | 14.96 | 14.99 | 670,474 | -0.11(-0.75%) |
Dec 19, 2018 | 15.31 | 15.53 | 15.03 | 15.11 | 808,690 | -0.15(-0.98%) |
Dec 18, 2018 | 15.35 | 15.46 | 15.23 | 15.26 | 605,713 | -0.05(-0.34%) |
Dec 17, 2018 | 15.52 | 15.57 | 15.24 | 15.31 | 797,135 | -0.37(-2.35%) |
Dec 14, 2018 | 15.78 | 15.81 | 15.62 | 15.68 | 601,247 | -0.46(-2.83%) |
Dec 13, 2018 | 16.16 | 16.21 | 16.12 | 16.13 | 487,138 | +0.01(+0.05%) |
Dec 12, 2018 | 16.09 | 16.31 | 16.06 | 16.13 | 374,613 | +0.22(+1.38%) |
Dec 11, 2018 | 15.99 | 16.06 | 15.84 | 15.91 | 567,199 | +0.16(+1.00%) |
Dec 10, 2018 | 15.88 | 15.88 | 15.61 | 15.75 | 766,259 | -0.40(-2.50%) |
Dec 07, 2018 | 16.33 | 16.48 | 16.07 | 16.15 | 611,391 | -0.23(-1.39%) |
Dec 06, 2018 | 16.23 | 16.38 | 16.00 | 16.38 | 649,170 | -0.08(-0.48%) |
Dec 04, 2018 | 16.73 | 16.79 | 16.44 | 16.46 | 550,298 | -0.37(-2.19%) |