Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.02 | 18.02 | 17.70 | 17.81 | 163,948 | -0.18(-1.00%) |
Feb 27, 2019 | 18.02 | 18.17 | 17.90 | 17.99 | 133,514 | +0.09(+0.50%) |
Feb 26, 2019 | 17.97 | 18.06 | 17.90 | 17.90 | 94,452 | -0.10(-0.56%) |
Feb 25, 2019 | 17.93 | 18.06 | 17.93 | 18.00 | 109,745 | +0.02(+0.11%) |
Feb 22, 2019 | 18.08 | 18.13 | 17.90 | 17.98 | 114,000 | +0.06(+0.33%) |
Feb 21, 2019 | 18.19 | 18.19 | 17.85 | 17.92 | 188,288 | -0.30(-1.65%) |
Feb 20, 2019 | 18.12 | 18.30 | 18.12 | 18.22 | 145,324 | +0.07(+0.39%) |
Feb 19, 2019 | 17.99 | 18.21 | 17.95 | 18.15 | 203,909 | +0.08(+0.44%) |
Feb 15, 2019 | 17.94 | 18.08 | 17.94 | 18.07 | 156,300 | +0.31(+1.75%) |
Feb 14, 2019 | 17.65 | 17.89 | 17.61 | 17.76 | 167,406 | +0.05(+0.28%) |
Feb 13, 2019 | 17.54 | 17.82 | 17.54 | 17.71 | 340,298 | +0.25(+1.43%) |
Feb 12, 2019 | 17.50 | 17.57 | 17.40 | 17.46 | 175,995 | +0.22(+1.28%) |
Feb 11, 2019 | 17.04 | 17.27 | 17.00 | 17.24 | 113,513 | +0.07(+0.41%) |
Feb 08, 2019 | 17.18 | 17.23 | 16.88 | 17.17 | 167,700 | -0.08(-0.46%) |
Feb 07, 2019 | 17.56 | 17.59 | 17.09 | 17.25 | 275,300 | -0.41(-2.32%) |
Feb 06, 2019 | 17.71 | 17.75 | 17.64 | 17.66 | 149,388 | -0.12(-0.67%) |
Feb 05, 2019 | 17.80 | 17.84 | 17.71 | 17.78 | 215,098 | +0.00(+0.00%) |
Feb 04, 2019 | 17.65 | 17.78 | 17.50 | 17.78 | 209,584 | +0.04(+0.23%) |
Feb 01, 2019 | 17.64 | 17.82 | 17.55 | 17.74 | 417,700 | +0.30(+1.72%) |
Jan 31, 2019 | 17.42 | 17.52 | 17.32 | 17.44 | 118,272 | +0.09(+0.52%) |
Jan 30, 2019 | 17.22 | 17.41 | 17.11 | 17.35 | 166,396 | +0.25(+1.46%) |
Jan 29, 2019 | 17.13 | 17.21 | 17.09 | 17.10 | 106,045 | +0.05(+0.29%) |
Jan 28, 2019 | 17.00 | 17.05 | 16.86 | 17.05 | 212,790 | -0.19(-1.10%) |
Jan 25, 2019 | 17.14 | 17.33 | 17.14 | 17.24 | 94,500 | +0.23(+1.35%) |
Jan 24, 2019 | 16.85 | 17.11 | 16.81 | 17.01 | 97,422 | +0.11(+0.65%) |
Jan 23, 2019 | 17.15 | 17.17 | 16.77 | 16.90 | 159,394 | -0.19(-1.11%) |
Jan 22, 2019 | 17.33 | 17.33 | 17.05 | 17.09 | 285,107 | -0.41(-2.34%) |
Jan 18, 2019 | 17.39 | 17.50 | 17.28 | 17.50 | 202,100 | +0.33(+1.92%) |
Jan 17, 2019 | 16.91 | 17.23 | 16.86 | 17.17 | 345,887 | +0.15(+0.88%) |
Jan 16, 2019 | 17.01 | 17.15 | 16.96 | 17.02 | 220,302 | -0.01(-0.06%) |
Jan 15, 2019 | 17.03 | 17.16 | 16.94 | 17.03 | 105,909 | +0.09(+0.53%) |
Jan 14, 2019 | 16.80 | 17.02 | 16.79 | 16.94 | 131,316 | -0.05(-0.29%) |
Jan 11, 2019 | 17.02 | 17.05 | 16.85 | 16.99 | 134,700 | -0.12(-0.70%) |
Jan 10, 2019 | 16.95 | 17.11 | 16.83 | 17.11 | 182,496 | +0.05(+0.29%) |
Jan 09, 2019 | 17.01 | 17.11 | 16.84 | 17.06 | 288,798 | +0.26(+1.55%) |
Jan 08, 2019 | 16.91 | 16.92 | 16.69 | 16.80 | 250,295 | +0.14(+0.84%) |
Jan 07, 2019 | 16.49 | 16.77 | 16.30 | 16.66 | 238,717 | +0.29(+1.77%) |
Jan 04, 2019 | 16.09 | 16.40 | 16.06 | 16.37 | 241,000 | +0.56(+3.54%) |
Jan 03, 2019 | 16.02 | 16.02 | 15.62 | 15.81 | 165,917 | -0.15(-0.94%) |
Jan 02, 2019 | 15.42 | 16.04 | 15.31 | 15.96 | 359,751 | +0.34(+2.18%) |
Dec 31, 2018 | 15.63 | 15.73 | 15.41 | 15.62 | 1,144,800 | +0.08(+0.51%) |
Dec 28, 2018 | 15.73 | 15.79 | 15.44 | 15.54 | 798,700 | -0.14(-0.89%) |
Dec 27, 2018 | 15.32 | 15.68 | 15.05 | 15.68 | 918,808 | +0.11(+0.71%) |
Dec 26, 2018 | 14.78 | 15.58 | 14.51 | 15.57 | 952,318 | +0.94(+6.43%) |
Dec 24, 2018 | 15.06 | 15.11 | 14.63 | 14.63 | 1,082,800 | -0.62(-4.07%) |
Dec 21, 2018 | 15.48 | 15.66 | 15.14 | 15.25 | 695,800 | -0.32(-2.06%) |
Dec 20, 2018 | 15.83 | 16.07 | 15.47 | 15.57 | 621,489 | -0.46(-2.87%) |
Dec 19, 2018 | 16.30 | 16.56 | 15.90 | 16.03 | 704,215 | -0.20(-1.23%) |
Dec 18, 2018 | 16.62 | 16.64 | 16.14 | 16.23 | 1,516,665 | -0.40(-2.41%) |
Dec 17, 2018 | 16.89 | 17.05 | 16.51 | 16.63 | 1,146,398 | -0.32(-1.89%) |
Dec 14, 2018 | 17.26 | 17.34 | 16.88 | 16.95 | 217,800 | -0.46(-2.64%) |
Dec 13, 2018 | 17.33 | 17.49 | 17.24 | 17.41 | 207,351 | +0.05(+0.29%) |
Dec 12, 2018 | 17.53 | 17.69 | 17.35 | 17.36 | 176,330 | +0.08(+0.46%) |
Dec 11, 2018 | 17.56 | 17.59 | 17.10 | 17.28 | 1,775,948 | +0.01(+0.06%) |
Dec 10, 2018 | 17.44 | 17.59 | 16.90 | 17.27 | 812,261 | -0.33(-1.88%) |
Dec 07, 2018 | 18.00 | 18.29 | 17.56 | 17.60 | 209,200 | -0.09(-0.51%) |
Dec 06, 2018 | 17.68 | 17.69 | 17.32 | 17.69 | 1,529,687 | -0.37(-2.05%) |
Dec 04, 2018 | 18.63 | 18.67 | 18.03 | 18.06 | 218,200 | -0.54(-2.90%) |