Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.81 | 17.95 | 17.61 | 17.87 | 93,390 | +0.03(+0.16%) |
Mar 28, 2019 | 17.81 | 17.91 | 17.68 | 17.84 | 61,550 | +0.10(+0.58%) |
Mar 27, 2019 | 17.68 | 17.85 | 17.53 | 17.74 | 80,630 | -0.03(-0.16%) |
Mar 26, 2019 | 17.63 | 17.82 | 17.58 | 17.77 | 42,783 | +0.21(+1.22%) |
Mar 25, 2019 | 17.49 | 17.64 | 17.23 | 17.56 | 126,042 | +0.07(+0.43%) |
Mar 22, 2019 | 18.11 | 18.13 | 17.45 | 17.48 | 141,648 | -0.71(-3.88%) |
Mar 21, 2019 | 18.04 | 18.34 | 17.99 | 18.19 | 105,575 | +0.15(+0.82%) |
Mar 20, 2019 | 18.61 | 18.61 | 18.00 | 18.04 | 137,719 | -0.61(-3.29%) |
Mar 19, 2019 | 18.58 | 18.87 | 18.56 | 18.65 | 85,597 | +0.07(+0.40%) |
Mar 18, 2019 | 18.34 | 18.62 | 18.34 | 18.58 | 178,651 | +0.30(+1.63%) |
Mar 15, 2019 | 18.52 | 18.62 | 18.24 | 18.28 | 272,201 | -0.24(-1.30%) |
Mar 14, 2019 | 18.70 | 18.73 | 18.47 | 18.52 | 79,676 | -0.14(-0.75%) |
Mar 13, 2019 | 18.85 | 18.87 | 18.56 | 18.66 | 111,544 | -0.25(-1.33%) |
Mar 12, 2019 | 19.30 | 19.41 | 18.88 | 18.91 | 109,681 | -0.48(-2.49%) |
Mar 11, 2019 | 19.52 | 19.59 | 19.23 | 19.39 | 80,238 | -0.09(-0.48%) |
Mar 08, 2019 | 18.95 | 19.59 | 18.95 | 19.49 | 148,542 | +0.39(+2.04%) |
Mar 07, 2019 | 19.32 | 19.32 | 18.88 | 19.10 | 103,152 | -0.19(-1.01%) |
Mar 06, 2019 | 19.94 | 19.94 | 19.18 | 19.29 | 101,965 | -0.71(-3.57%) |
Mar 05, 2019 | 19.88 | 20.10 | 19.76 | 20.01 | 119,476 | +0.15(+0.75%) |
Mar 04, 2019 | 19.98 | 20.06 | 19.79 | 19.86 | 111,937 | -0.04(-0.19%) |
Mar 01, 2019 | 19.64 | 19.89 | 19.53 | 19.89 | 102,654 | +0.39(+2.00%) |
Feb 28, 2019 | 19.38 | 19.59 | 19.11 | 19.50 | 133,982 | +0.03(+0.14%) |
Feb 27, 2019 | 19.63 | 19.76 | 19.31 | 19.48 | 83,415 | -0.17(-0.85%) |
Feb 26, 2019 | 19.65 | 20.00 | 19.53 | 19.64 | 170,794 | -0.01(-0.05%) |
Feb 25, 2019 | 19.59 | 19.81 | 19.44 | 19.65 | 157,182 | +0.16(+0.81%) |
Feb 22, 2019 | 18.93 | 19.57 | 18.92 | 19.50 | 467,600 | +0.75(+4.01%) |
Feb 21, 2019 | 18.33 | 19.30 | 18.13 | 18.74 | 179,910 | +0.25(+1.36%) |
Feb 20, 2019 | 18.25 | 18.62 | 18.12 | 18.49 | 143,944 | +0.34(+1.89%) |
Feb 19, 2019 | 18.10 | 18.20 | 17.73 | 18.15 | 148,766 | -0.04(-0.20%) |
Feb 15, 2019 | 17.82 | 18.23 | 17.80 | 18.19 | 157,267 | +0.43(+2.40%) |
Feb 14, 2019 | 17.92 | 18.10 | 17.72 | 17.76 | 96,647 | -0.26(-1.44%) |
Feb 13, 2019 | 18.15 | 18.26 | 17.96 | 18.02 | 49,353 | +0.03(+0.16%) |
Feb 12, 2019 | 17.55 | 18.05 | 17.50 | 17.99 | 136,544 | +0.43(+2.43%) |
Feb 11, 2019 | 17.36 | 17.81 | 17.22 | 17.56 | 177,291 | +0.17(+0.96%) |
Feb 08, 2019 | 17.78 | 17.78 | 17.22 | 17.40 | 85,419 | -0.44(-2.47%) |
Feb 07, 2019 | 17.88 | 18.02 | 17.47 | 17.84 | 102,180 | -0.11(-0.62%) |
Feb 06, 2019 | 18.28 | 18.30 | 17.88 | 17.95 | 82,636 | -0.31(-1.72%) |
Feb 05, 2019 | 18.25 | 18.38 | 18.15 | 18.26 | 60,138 | +0.01(+0.05%) |
Feb 04, 2019 | 18.12 | 18.35 | 18.12 | 18.25 | 90,652 | +0.03(+0.15%) |
Feb 01, 2019 | 18.13 | 18.27 | 17.87 | 18.23 | 80,887 | +0.24(+1.34%) |
Jan 31, 2019 | 18.07 | 18.18 | 17.84 | 17.99 | 102,771 | -0.15(-0.82%) |
Jan 30, 2019 | 18.33 | 18.36 | 18.03 | 18.13 | 148,985 | -0.09(-0.51%) |
Jan 29, 2019 | 18.21 | 18.35 | 18.09 | 18.23 | 89,577 | +0.03(+0.15%) |
Jan 28, 2019 | 17.94 | 18.26 | 17.94 | 18.20 | 89,835 | +0.23(+1.29%) |
Jan 25, 2019 | 18.46 | 18.46 | 17.96 | 17.97 | 76,128 | -0.30(-1.62%) |
Jan 24, 2019 | 18.22 | 18.29 | 18.06 | 18.26 | 75,094 | +0.08(+0.46%) |
Jan 23, 2019 | 18.28 | 18.41 | 17.94 | 18.18 | 136,650 | -0.02(-0.10%) |
Jan 22, 2019 | 17.94 | 18.37 | 17.40 | 18.20 | 185,915 | +0.05(+0.25%) |
Jan 18, 2019 | 17.88 | 18.30 | 17.66 | 18.15 | 347,554 | +0.34(+1.92%) |
Jan 17, 2019 | 16.44 | 17.92 | 16.42 | 17.81 | 915,764 | +2.09(+13.29%) |
Jan 16, 2019 | 15.79 | 16.08 | 15.69 | 15.72 | 144,376 | +0.01(+0.06%) |
Jan 15, 2019 | 15.55 | 15.72 | 15.33 | 15.71 | 116,604 | +0.12(+0.77%) |
Jan 14, 2019 | 15.59 | 15.79 | 15.52 | 15.59 | 105,765 | -0.11(-0.71%) |
Jan 11, 2019 | 15.30 | 15.74 | 15.26 | 15.70 | 99,054 | +0.31(+2.04%) |
Jan 10, 2019 | 15.32 | 15.61 | 15.26 | 15.39 | 87,028 | +0.06(+0.36%) |
Jan 09, 2019 | 15.26 | 15.60 | 15.25 | 15.33 | 66,684 | +0.08(+0.55%) |
Jan 08, 2019 | 15.05 | 15.27 | 15.01 | 15.25 | 109,808 | +0.33(+2.23%) |
Jan 07, 2019 | 14.74 | 14.98 | 14.62 | 14.92 | 87,497 | +0.18(+1.19%) |
Jan 04, 2019 | 14.36 | 14.87 | 14.36 | 14.74 | 197,459 | +0.51(+3.57%) |
Jan 03, 2019 | 14.34 | 14.52 | 14.12 | 14.23 | 147,656 | -0.19(-1.28%) |