Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.75 | 17.82 | 16.52 | 16.61 | 166,604 | -1.17(-6.58%) |
Mar 28, 2019 | 18.90 | 18.90 | 17.76 | 17.78 | 89,157 | -1.37(-7.15%) |
Mar 27, 2019 | 19.15 | 19.32 | 18.98 | 19.15 | 55,135 | +0.04(+0.21%) |
Mar 26, 2019 | 18.87 | 19.11 | 18.61 | 19.11 | 43,508 | +0.13(+0.68%) |
Mar 25, 2019 | 18.75 | 19.08 | 18.67 | 18.98 | 42,196 | +0.37(+1.99%) |
Mar 22, 2019 | 18.24 | 18.94 | 18.24 | 18.61 | 75,477 | +0.38(+2.08%) |
Mar 21, 2019 | 18.10 | 18.39 | 17.87 | 18.23 | 49,761 | +0.17(+0.94%) |
Mar 20, 2019 | 17.81 | 18.19 | 17.54 | 18.06 | 60,472 | +0.25(+1.40%) |
Mar 19, 2019 | 17.74 | 17.92 | 17.59 | 17.81 | 41,079 | +0.12(+0.68%) |
Mar 18, 2019 | 18.09 | 18.33 | 17.61 | 17.69 | 49,221 | -0.34(-1.89%) |
Mar 15, 2019 | 18.63 | 18.81 | 17.89 | 18.03 | 80,145 | -0.49(-2.65%) |
Mar 14, 2019 | 18.80 | 18.80 | 18.44 | 18.52 | 45,714 | -0.55(-2.88%) |
Mar 13, 2019 | 18.76 | 19.15 | 18.72 | 19.07 | 78,294 | +0.37(+1.98%) |
Mar 12, 2019 | 18.61 | 19.06 | 18.47 | 18.70 | 93,927 | +0.12(+0.65%) |
Mar 11, 2019 | 19.34 | 19.34 | 18.43 | 18.58 | 111,508 | -0.89(-4.57%) |
Mar 08, 2019 | 18.49 | 19.49 | 18.39 | 19.47 | 85,873 | +1.21(+6.63%) |
Mar 07, 2019 | 17.91 | 18.38 | 17.76 | 18.26 | 44,171 | +0.37(+2.07%) |
Mar 06, 2019 | 18.60 | 18.64 | 17.88 | 17.89 | 47,376 | -0.74(-3.97%) |
Mar 05, 2019 | 18.54 | 18.69 | 18.40 | 18.63 | 44,568 | +0.07(+0.38%) |
Mar 04, 2019 | 18.56 | 18.68 | 18.01 | 18.56 | 45,887 | -0.04(-0.22%) |
Mar 01, 2019 | 18.87 | 19.12 | 18.58 | 18.60 | 52,858 | -0.35(-1.85%) |
Feb 28, 2019 | 18.97 | 19.11 | 18.71 | 18.95 | 55,526 | -0.04(-0.21%) |
Feb 27, 2019 | 19.66 | 19.76 | 18.88 | 18.99 | 44,556 | -0.80(-4.04%) |
Feb 26, 2019 | 19.48 | 19.79 | 18.98 | 19.79 | 86,043 | +0.26(+1.33%) |
Feb 25, 2019 | 19.50 | 19.96 | 19.46 | 19.53 | 83,118 | -0.04(-0.20%) |
Feb 22, 2019 | 19.34 | 20.10 | 19.26 | 19.57 | 76,515 | +0.25(+1.29%) |
Feb 21, 2019 | 19.01 | 19.32 | 18.65 | 19.32 | 75,137 | +0.23(+1.20%) |
Feb 20, 2019 | 18.94 | 19.46 | 18.89 | 19.09 | 64,172 | +0.20(+1.06%) |
Feb 19, 2019 | 18.21 | 19.04 | 18.21 | 18.89 | 73,386 | +0.79(+4.36%) |
Feb 15, 2019 | 18.10 | 18.10 | 18.10 | 0 | +0.34(+1.91%) | |
Feb 14, 2019 | 17.35 | 17.76 | 17.35 | 17.76 | 31,918 | +0.42(+2.42%) |
Feb 13, 2019 | 17.41 | 17.52 | 17.30 | 17.34 | 46,340 | -0.11(-0.63%) |
Feb 12, 2019 | 17.80 | 17.80 | 17.29 | 17.45 | 37,911 | -0.30(-1.69%) |
Feb 11, 2019 | 17.96 | 18.07 | 17.71 | 17.75 | 27,317 | -0.36(-1.99%) |
Feb 08, 2019 | 17.72 | 18.25 | 17.67 | 18.11 | 62,413 | +0.42(+2.37%) |
Feb 07, 2019 | 17.90 | 18.08 | 17.65 | 17.69 | 38,297 | -0.18(-1.01%) |
Feb 06, 2019 | 17.96 | 18.16 | 17.82 | 17.87 | 39,195 | -0.16(-0.89%) |
Feb 05, 2019 | 18.02 | 18.14 | 17.75 | 18.03 | 32,449 | -0.10(-0.55%) |
Feb 04, 2019 | 17.86 | 18.24 | 17.86 | 18.13 | 107,245 | -0.09(-0.49%) |
Feb 01, 2019 | 18.21 | 18.24 | 18.04 | 18.22 | 98,395 | -0.04(-0.22%) |
Jan 31, 2019 | 18.39 | 18.42 | 18.09 | 18.26 | 64,460 | +0.07(+0.38%) |
Jan 30, 2019 | 18.19 | 18.52 | 17.89 | 18.19 | 60,619 | +0.02(+0.11%) |
Jan 29, 2019 | 18.35 | 18.62 | 18.13 | 18.17 | 72,067 | -0.05(-0.27%) |
Jan 28, 2019 | 17.73 | 18.34 | 17.70 | 18.22 | 86,175 | +0.49(+2.76%) |
Jan 25, 2019 | 17.48 | 17.93 | 17.45 | 17.73 | 102,292 | +0.29(+1.66%) |
Jan 24, 2019 | 17.24 | 17.48 | 17.16 | 17.44 | 33,608 | +0.15(+0.87%) |
Jan 23, 2019 | 16.93 | 17.31 | 16.70 | 17.29 | 59,326 | +0.31(+1.83%) |
Jan 22, 2019 | 16.59 | 17.08 | 16.38 | 16.98 | 93,789 | +0.47(+2.85%) |
Jan 21, 2019 | 16.47 | 16.59 | 16.40 | 16.51 | 11,727 | +0.01(+0.06%) |
Jan 18, 2019 | 17.25 | 17.25 | 16.44 | 16.50 | 79,614 | -0.84(-4.84%) |
Jan 17, 2019 | 17.50 | 17.61 | 17.17 | 17.34 | 42,716 | -0.18(-1.03%) |
Jan 16, 2019 | 17.35 | 17.65 | 17.29 | 17.52 | 69,709 | +0.15(+0.86%) |
Jan 15, 2019 | 17.63 | 17.72 | 17.06 | 17.37 | 63,894 | -0.19(-1.08%) |
Jan 14, 2019 | 17.46 | 17.65 | 17.37 | 17.56 | 83,237 | +0.11(+0.63%) |
Jan 11, 2019 | 17.16 | 17.67 | 17.16 | 17.45 | 82,243 | +0.38(+2.23%) |
Jan 10, 2019 | 17.11 | 17.16 | 16.88 | 17.07 | 63,276 | -0.09(-0.52%) |
Jan 09, 2019 | 17.08 | 17.26 | 17.02 | 17.16 | 35,610 | +0.08(+0.47%) |
Jan 08, 2019 | 16.86 | 17.26 | 16.67 | 17.08 | 39,037 | +0.14(+0.83%) |
Jan 07, 2019 | 18.00 | 18.00 | 16.89 | 16.94 | 72,084 | -0.98(-5.47%) |
Jan 04, 2019 | 18.08 | 18.17 | 17.62 | 17.92 | 67,689 | -0.34(-1.86%) |
Jan 03, 2019 | 18.19 | 18.35 | 18.05 | 18.26 | 82,437 | +0.13(+0.72%) |