Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.72 | 16.72 | 15.81 | 15.89 | 1,640,841 | -0.86(-5.13%) |
Mar 28, 2019 | 17.42 | 17.78 | 16.46 | 16.75 | 2,154,051 | -0.67(-3.83%) |
Mar 27, 2019 | 17.20 | 17.61 | 16.34 | 17.42 | 9,040,949 | +3.18(+22.38%) |
Mar 26, 2019 | 14.69 | 14.82 | 14.11 | 14.23 | 2,065,410 | -0.44(-3.02%) |
Mar 25, 2019 | 14.25 | 14.80 | 14.14 | 14.67 | 901,683 | +0.32(+2.24%) |
Mar 22, 2019 | 14.77 | 14.78 | 14.31 | 14.35 | 736,140 | -0.49(-3.27%) |
Mar 21, 2019 | 14.89 | 15.01 | 14.74 | 14.84 | 803,410 | -0.07(-0.50%) |
Mar 20, 2019 | 15.33 | 15.39 | 14.74 | 14.91 | 1,141,895 | -0.46(-3.01%) |
Mar 19, 2019 | 15.63 | 15.63 | 15.32 | 15.37 | 666,199 | -0.25(-1.61%) |
Mar 18, 2019 | 15.32 | 15.74 | 15.26 | 15.63 | 994,682 | +0.35(+2.26%) |
Mar 15, 2019 | 15.50 | 15.61 | 15.28 | 15.28 | 1,173,926 | -0.17(-1.12%) |
Mar 14, 2019 | 15.25 | 15.46 | 15.08 | 15.45 | 754,227 | +0.18(+1.19%) |
Mar 13, 2019 | 15.15 | 15.52 | 15.08 | 15.27 | 861,971 | +0.22(+1.49%) |
Mar 12, 2019 | 15.51 | 15.53 | 14.94 | 15.05 | 1,168,349 | -0.50(-3.21%) |
Mar 11, 2019 | 15.98 | 16.04 | 15.38 | 15.55 | 1,241,888 | -0.37(-2.32%) |
Mar 08, 2019 | 16.29 | 16.29 | 15.80 | 15.92 | 1,079,472 | -0.44(-2.68%) |
Mar 07, 2019 | 16.97 | 17.00 | 16.36 | 16.36 | 586,524 | -0.65(-3.84%) |
Mar 06, 2019 | 17.24 | 17.36 | 16.98 | 17.01 | 841,924 | -0.20(-1.17%) |
Mar 05, 2019 | 17.34 | 17.44 | 16.88 | 17.21 | 592,958 | -0.13(-0.73%) |
Mar 04, 2019 | 17.98 | 18.14 | 17.11 | 17.34 | 1,133,247 | -0.46(-2.60%) |
Mar 01, 2019 | 18.04 | 18.21 | 17.58 | 17.80 | 1,217,619 | -0.01(-0.05%) |
Feb 28, 2019 | 17.91 | 18.19 | 17.54 | 17.81 | 653,976 | -0.13(-0.70%) |
Feb 27, 2019 | 17.42 | 18.03 | 17.38 | 17.93 | 589,850 | +0.43(+2.45%) |
Feb 26, 2019 | 17.38 | 17.60 | 17.12 | 17.50 | 645,884 | +0.07(+0.40%) |
Feb 25, 2019 | 17.94 | 17.98 | 17.29 | 17.43 | 773,714 | -0.45(-2.51%) |
Feb 22, 2019 | 17.37 | 17.93 | 17.18 | 17.88 | 595,851 | +0.54(+3.10%) |
Feb 21, 2019 | 17.49 | 17.75 | 17.17 | 17.35 | 644,967 | -0.12(-0.70%) |
Feb 20, 2019 | 17.71 | 17.81 | 17.34 | 17.47 | 657,124 | -0.30(-1.71%) |
Feb 19, 2019 | 17.47 | 17.77 | 17.12 | 17.77 | 972,831 | +0.34(+1.96%) |
Feb 15, 2019 | 16.97 | 17.46 | 16.73 | 17.43 | 504,824 | +0.49(+2.92%) |
Feb 14, 2019 | 17.13 | 17.19 | 16.80 | 16.93 | 453,539 | -0.32(-1.84%) |
Feb 13, 2019 | 17.14 | 17.35 | 16.89 | 17.25 | 534,473 | +0.12(+0.71%) |
Feb 12, 2019 | 16.66 | 17.22 | 16.65 | 17.13 | 722,709 | +0.56(+3.35%) |
Feb 11, 2019 | 16.38 | 16.69 | 16.22 | 16.57 | 743,422 | +0.24(+1.46%) |
Feb 08, 2019 | 16.42 | 16.61 | 16.22 | 16.34 | 771,480 | -0.18(-1.07%) |
Feb 07, 2019 | 16.65 | 16.91 | 16.44 | 16.51 | 696,915 | -0.28(-1.70%) |
Feb 06, 2019 | 16.97 | 16.97 | 16.58 | 16.80 | 746,071 | -0.17(-0.99%) |
Feb 05, 2019 | 16.97 | 17.11 | 16.82 | 16.97 | 660,131 | +0.00(+0.00%) |
Feb 04, 2019 | 17.17 | 17.37 | 16.95 | 16.97 | 1,073,325 | -0.26(-1.52%) |
Feb 01, 2019 | 17.31 | 17.38 | 16.91 | 17.23 | 656,465 | +0.01(+0.05%) |
Jan 31, 2019 | 17.59 | 17.65 | 17.14 | 17.22 | 685,878 | -0.37(-2.10%) |
Jan 30, 2019 | 17.84 | 17.91 | 17.50 | 17.59 | 584,322 | -0.26(-1.44%) |
Jan 29, 2019 | 18.10 | 18.12 | 17.68 | 17.84 | 672,706 | -0.28(-1.57%) |
Jan 28, 2019 | 17.98 | 18.29 | 17.73 | 18.13 | 688,114 | +0.02(+0.13%) |
Jan 25, 2019 | 18.32 | 18.41 | 17.96 | 18.11 | 494,972 | -0.10(-0.56%) |
Jan 24, 2019 | 18.54 | 18.66 | 18.18 | 18.21 | 477,565 | -0.33(-1.76%) |
Jan 23, 2019 | 18.60 | 18.82 | 18.32 | 18.54 | 710,652 | +0.00(+0.00%) |
Jan 22, 2019 | 18.67 | 18.90 | 18.44 | 18.54 | 990,366 | -0.21(-1.15%) |
Jan 18, 2019 | 19.37 | 19.53 | 18.69 | 18.75 | 782,403 | -0.46(-2.38%) |
Jan 17, 2019 | 18.75 | 19.43 | 18.69 | 19.21 | 885,306 | +0.41(+2.16%) |
Jan 16, 2019 | 18.54 | 19.11 | 18.54 | 18.80 | 888,121 | +0.35(+1.90%) |
Jan 15, 2019 | 18.03 | 18.66 | 17.79 | 18.45 | 1,234,233 | +0.63(+3.56%) |
Jan 14, 2019 | 18.67 | 18.68 | 17.45 | 17.82 | 907,800 | +0.11(+0.61%) |
Jan 11, 2019 | 17.63 | 17.88 | 17.54 | 17.71 | 486,833 | -0.02(-0.11%) |
Jan 10, 2019 | 17.35 | 17.77 | 16.88 | 17.73 | 904,995 | +0.05(+0.29%) |
Jan 09, 2019 | 18.08 | 18.26 | 17.66 | 17.68 | 570,366 | -0.41(-2.27%) |
Jan 08, 2019 | 17.70 | 18.12 | 17.36 | 18.09 | 1,249,976 | +0.45(+2.56%) |
Jan 07, 2019 | 16.88 | 17.68 | 16.55 | 17.63 | 1,187,367 | +0.91(+5.43%) |
Jan 04, 2019 | 16.27 | 16.99 | 16.27 | 16.73 | 1,291,872 | +0.55(+3.37%) |
Jan 03, 2019 | 16.30 | 16.41 | 15.71 | 16.18 | 817,178 | -0.21(-1.31%) |