Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.57 | 19.57 | 19.37 | 19.42 | 25,524 | -0.06(-0.32%) |
Feb 27, 2019 | 19.50 | 19.50 | 19.40 | 19.48 | 41,159 | +0.03(+0.16%) |
Feb 26, 2019 | 19.50 | 19.56 | 19.41 | 19.45 | 73,587 | -0.06(-0.32%) |
Feb 25, 2019 | 19.57 | 19.67 | 19.50 | 19.51 | 8,551 | -0.01(-0.04%) |
Feb 22, 2019 | 19.40 | 19.52 | 19.40 | 19.52 | 33,009 | +0.17(+0.90%) |
Feb 21, 2019 | 19.62 | 19.62 | 19.30 | 19.35 | 36,403 | -0.20(-1.00%) |
Feb 20, 2019 | 19.33 | 19.61 | 19.33 | 19.54 | 31,049 | +0.11(+0.57%) |
Feb 19, 2019 | 19.30 | 19.46 | 19.14 | 19.43 | 14,106 | +0.21(+1.09%) |
Feb 15, 2019 | 19.20 | 19.24 | 19.19 | 19.22 | 10,831 | +0.24(+1.28%) |
Feb 14, 2019 | 18.90 | 19.05 | 18.90 | 18.98 | 20,259 | -0.14(-0.71%) |
Feb 13, 2019 | 19.11 | 19.11 | 19.01 | 19.11 | 12,098 | +0.10(+0.55%) |
Feb 12, 2019 | 18.85 | 19.05 | 18.85 | 19.01 | 15,860 | +0.24(+1.30%) |
Feb 11, 2019 | 18.71 | 18.77 | 18.71 | 18.76 | 21,282 | +0.03(+0.18%) |
Feb 08, 2019 | 18.61 | 18.73 | 18.52 | 18.73 | 28,625 | -0.03(-0.14%) |
Feb 07, 2019 | 18.83 | 18.84 | 18.61 | 18.75 | 37,953 | -0.11(-0.57%) |
Feb 06, 2019 | 18.91 | 18.91 | 18.85 | 18.86 | 25,055 | -0.02(-0.11%) |
Feb 05, 2019 | 18.92 | 18.92 | 18.79 | 18.88 | 11,601 | +0.02(+0.13%) |
Feb 04, 2019 | 18.97 | 18.97 | 18.77 | 18.86 | 20,798 | -0.03(-0.17%) |
Feb 01, 2019 | 18.88 | 18.89 | 18.80 | 18.89 | 44,099 | -0.01(-0.05%) |
Jan 31, 2019 | 18.80 | 18.90 | 18.69 | 18.90 | 13,022 | +0.19(+1.01%) |
Jan 30, 2019 | 18.74 | 18.80 | 18.50 | 18.71 | 27,326 | +0.08(+0.43%) |
Jan 29, 2019 | 18.71 | 18.71 | 18.58 | 18.63 | 17,501 | -0.03(-0.18%) |
Jan 28, 2019 | 18.57 | 18.69 | 18.54 | 18.66 | 16,287 | +0.02(+0.11%) |
Jan 25, 2019 | 18.64 | 18.70 | 18.63 | 18.64 | 17,020 | +0.29(+1.57%) |
Jan 24, 2019 | 18.42 | 18.42 | 18.25 | 18.36 | 27,382 | -0.06(-0.34%) |
Jan 23, 2019 | 18.55 | 18.55 | 18.32 | 18.42 | 30,548 | +0.10(+0.53%) |
Jan 22, 2019 | 18.60 | 18.60 | 18.26 | 18.32 | 21,042 | -0.37(-1.98%) |
Jan 18, 2019 | 18.54 | 18.75 | 18.54 | 18.69 | 19,212 | +0.31(+1.69%) |
Jan 17, 2019 | 18.20 | 18.43 | 18.20 | 18.38 | 20,798 | +0.04(+0.20%) |
Jan 16, 2019 | 18.43 | 18.43 | 18.34 | 18.34 | 13,581 | -0.02(-0.12%) |
Jan 15, 2019 | 18.46 | 18.46 | 18.29 | 18.36 | 18,039 | +0.01(+0.07%) |
Jan 14, 2019 | 18.38 | 18.43 | 18.32 | 18.35 | 90,911 | -0.04(-0.24%) |
Jan 11, 2019 | 18.29 | 18.41 | 18.27 | 18.40 | 9,026 | +0.05(+0.29%) |
Jan 10, 2019 | 18.19 | 18.36 | 18.19 | 18.34 | 16,446 | +0.03(+0.16%) |
Jan 09, 2019 | 18.28 | 18.38 | 18.24 | 18.31 | 8,372 | +0.10(+0.52%) |
Jan 08, 2019 | 18.18 | 18.25 | 18.07 | 18.22 | 15,188 | +0.24(+1.34%) |
Jan 07, 2019 | 17.74 | 18.12 | 17.74 | 17.98 | 16,241 | +0.20(+1.13%) |
Jan 04, 2019 | 17.44 | 17.79 | 17.44 | 17.77 | 16,633 | +0.56(+3.23%) |
Jan 03, 2019 | 17.35 | 17.46 | 17.18 | 17.22 | 32,060 | -0.21(-1.18%) |
Jan 02, 2019 | 17.12 | 17.46 | 17.08 | 17.42 | 17,419 | +0.25(+1.44%) |
Dec 31, 2018 | 17.22 | 17.25 | 17.02 | 17.18 | 12,120 | +0.04(+0.23%) |
Dec 28, 2018 | 17.29 | 17.39 | 17.08 | 17.14 | 31,075 | +0.02(+0.14%) |
Dec 27, 2018 | 16.79 | 17.11 | 16.62 | 17.11 | 14,136 | +0.03(+0.19%) |
Dec 26, 2018 | 16.47 | 17.08 | 16.35 | 17.08 | 19,789 | +0.64(+3.90%) |
Dec 24, 2018 | 16.74 | 16.74 | 16.44 | 16.44 | 148,035 | -0.39(-2.33%) |
Dec 21, 2018 | 17.25 | 17.40 | 16.83 | 16.83 | 664,568 | -0.32(-1.89%) |
Dec 20, 2018 | 17.50 | 17.50 | 17.02 | 17.16 | 1,262,446 | -0.32(-1.82%) |
Dec 19, 2018 | 17.90 | 17.95 | 17.42 | 17.48 | 22,563 | -0.22(-1.27%) |
Dec 18, 2018 | 17.83 | 17.89 | 17.69 | 17.70 | 37,855 | -0.05(-0.31%) |
Dec 17, 2018 | 18.06 | 18.15 | 17.67 | 17.76 | 20,319 | -0.36(-1.97%) |
Dec 14, 2018 | 18.33 | 18.33 | 18.06 | 18.11 | 26,662 | -0.20(-1.08%) |
Dec 13, 2018 | 18.55 | 18.59 | 18.26 | 18.31 | 44,612 | -0.26(-1.42%) |
Dec 12, 2018 | 18.61 | 18.76 | 18.57 | 18.57 | 25,792 | +0.15(+0.81%) |
Dec 11, 2018 | 18.72 | 18.73 | 18.35 | 18.42 | 23,362 | +0.01(+0.06%) |
Dec 10, 2018 | 18.37 | 18.45 | 18.20 | 18.41 | 14,904 | -0.11(-0.60%) |
Dec 07, 2018 | 18.98 | 19.73 | 18.52 | 18.52 | 55,314 | -0.24(-1.29%) |
Dec 06, 2018 | 18.91 | 18.91 | 18.58 | 18.76 | 29,128 | -0.40(-2.08%) |
Dec 04, 2018 | 19.49 | 19.54 | 19.09 | 19.16 | 16,050 | -0.61(-3.09%) |