Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.04 | 18.06 | 17.62 | 17.62 | 3,742 | -0.45(-2.51%) |
Mar 28, 2019 | 17.42 | 18.07 | 17.28 | 18.07 | 2,663 | +0.27(+1.54%) |
Mar 27, 2019 | 17.80 | 17.80 | 17.78 | 17.80 | 2,317 | +0.04(+0.22%) |
Mar 26, 2019 | 17.56 | 18.06 | 17.56 | 17.76 | 5,746 | +0.20(+1.14%) |
Mar 25, 2019 | 18.01 | 18.01 | 17.45 | 17.56 | 7,898 | -0.40(-2.21%) |
Mar 22, 2019 | 17.96 | 17.98 | 17.96 | 17.96 | 9,589 | +0.00(+0.00%) |
Mar 21, 2019 | 17.96 | 17.96 | 17.96 | 17.96 | 3,812 | -0.18(-0.99%) |
Mar 20, 2019 | 17.96 | 18.14 | 17.96 | 18.14 | 3,220 | -0.07(-0.40%) |
Mar 19, 2019 | 18.05 | 18.21 | 17.96 | 18.21 | 2,285 | +0.25(+1.40%) |
Mar 18, 2019 | 17.96 | 17.96 | 17.96 | 17.96 | 2,734 | +0.00(+0.00%) |
Mar 15, 2019 | 18.38 | 18.38 | 17.96 | 17.96 | 23,154 | -0.43(-2.33%) |
Mar 14, 2019 | 18.31 | 18.68 | 18.31 | 18.38 | 3,356 | -0.30(-1.62%) |
Mar 13, 2019 | 18.49 | 18.69 | 18.49 | 18.69 | 3,807 | +0.47(+2.61%) |
Mar 12, 2019 | 17.50 | 18.21 | 17.50 | 18.21 | 11,079 | +0.81(+4.67%) |
Mar 11, 2019 | 17.32 | 17.78 | 17.32 | 17.40 | 8,134 | +0.12(+0.72%) |
Mar 08, 2019 | 17.12 | 17.64 | 17.12 | 17.28 | 6,314 | +0.12(+0.72%) |
Mar 07, 2019 | 17.09 | 17.60 | 17.09 | 17.15 | 7,011 | +0.07(+0.43%) |
Mar 06, 2019 | 17.53 | 17.53 | 16.90 | 17.08 | 11,869 | -0.50(-2.82%) |
Mar 05, 2019 | 17.96 | 18.60 | 17.58 | 17.58 | 7,203 | -0.38(-2.12%) |
Mar 04, 2019 | 17.92 | 18.11 | 17.92 | 17.96 | 3,412 | +0.04(+0.24%) |
Mar 01, 2019 | 18.06 | 18.09 | 17.91 | 17.91 | 3,274 | -0.02(-0.12%) |
Feb 28, 2019 | 17.94 | 17.96 | 17.84 | 17.94 | 3,849 | +0.05(+0.29%) |
Feb 27, 2019 | 17.94 | 18.13 | 17.84 | 17.88 | 6,371 | -0.08(-0.45%) |
Feb 26, 2019 | 17.97 | 18.19 | 17.97 | 17.97 | 3,616 | +0.02(+0.12%) |
Feb 25, 2019 | 18.02 | 18.02 | 17.84 | 17.94 | 5,648 | -0.23(-1.29%) |
Feb 22, 2019 | 17.84 | 18.18 | 17.84 | 18.18 | 6,121 | +0.01(+0.05%) |
Feb 21, 2019 | 17.84 | 18.17 | 17.84 | 18.17 | 2,411 | +0.33(+1.86%) |
Feb 20, 2019 | 18.26 | 18.26 | 17.84 | 17.84 | 6,048 | -0.25(-1.41%) |
Feb 19, 2019 | 18.00 | 18.17 | 17.98 | 18.09 | 9,531 | -0.17(-0.93%) |
Feb 15, 2019 | 18.24 | 18.36 | 18.22 | 18.26 | 6,592 | -0.02(-0.12%) |
Feb 14, 2019 | 18.58 | 18.58 | 18.28 | 18.28 | 3,261 | -0.36(-1.94%) |
Feb 13, 2019 | 18.63 | 18.64 | 18.54 | 18.64 | 4,304 | +0.22(+1.20%) |
Feb 12, 2019 | 18.58 | 18.58 | 18.38 | 18.42 | 4,421 | +0.28(+1.54%) |
Feb 11, 2019 | 18.36 | 18.68 | 18.14 | 18.14 | 2,133 | -0.01(-0.07%) |
Feb 08, 2019 | 17.84 | 18.16 | 17.84 | 18.16 | 1,883 | +0.00(+0.00%) |
Feb 07, 2019 | 18.39 | 18.39 | 18.16 | 18.16 | 3,180 | -0.11(-0.60%) |
Feb 06, 2019 | 18.27 | 18.27 | 18.27 | 513 | +0.00(+0.00%) | |
Feb 05, 2019 | 18.27 | 18.27 | 18.27 | 18.27 | 1,010 | +0.08(+0.42%) |
Feb 04, 2019 | 18.39 | 18.39 | 18.19 | 18.19 | 7,280 | -0.14(-0.76%) |
Feb 01, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 1,648 | +0.17(+0.94%) |
Jan 31, 2019 | 18.38 | 18.38 | 18.05 | 18.16 | 4,993 | -0.23(-1.25%) |
Jan 30, 2019 | 18.05 | 18.39 | 17.90 | 18.39 | 5,551 | +0.14(+0.74%) |
Jan 29, 2019 | 18.25 | 18.88 | 18.15 | 18.25 | 7,777 | -0.11(-0.62%) |
Jan 28, 2019 | 18.64 | 18.88 | 18.37 | 18.37 | 9,283 | -0.50(-2.63%) |
Jan 25, 2019 | 18.88 | 18.88 | 18.77 | 18.87 | 17,659 | -0.00(-0.02%) |
Jan 24, 2019 | 18.70 | 18.87 | 18.70 | 18.87 | 2,128 | -0.01(-0.05%) |
Jan 23, 2019 | 18.53 | 18.88 | 18.53 | 18.88 | 12,476 | +0.51(+2.77%) |
Jan 22, 2019 | 18.33 | 18.88 | 18.33 | 18.37 | 4,365 | +0.05(+0.28%) |
Jan 18, 2019 | 18.20 | 18.41 | 18.20 | 18.32 | 4,238 | +0.20(+1.10%) |
Jan 17, 2019 | 18.86 | 18.86 | 17.94 | 18.12 | 3,289 | -0.33(-1.77%) |
Jan 16, 2019 | 18.01 | 18.45 | 18.01 | 18.45 | 10,397 | -0.33(-1.74%) |
Jan 15, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 1,003 | +0.33(+1.77%) |
Jan 14, 2019 | 18.87 | 18.88 | 18.45 | 18.45 | 4,699 | -0.38(-2.03%) |
Jan 11, 2019 | 18.69 | 18.86 | 18.69 | 18.83 | 3,060 | -0.03(-0.16%) |
Jan 10, 2019 | 18.86 | 18.86 | 18.86 | 18.86 | 2,335 | -0.17(-0.89%) |
Jan 09, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 1,222 | +0.34(+1.79%) |
Jan 08, 2019 | 18.69 | 18.69 | 18.69 | 18.69 | 2,290 | -0.41(-2.13%) |
Jan 07, 2019 | 18.40 | 19.10 | 17.86 | 19.10 | 2,050 | +0.63(+3.40%) |
Jan 04, 2019 | 18.11 | 18.47 | 16.95 | 18.47 | 6,121 | +0.56(+3.13%) |
Jan 03, 2019 | 17.84 | 17.91 | 17.84 | 17.91 | 2,863 | -0.14(-0.75%) |