Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.65 | 18.70 | 18.16 | 18.22 | 9,900 | +0.16(+0.91%) |
Mar 28, 2019 | 18.51 | 18.51 | 17.74 | 18.05 | 32,251 | -0.08(-0.44%) |
Mar 27, 2019 | 17.54 | 18.60 | 17.54 | 18.14 | 21,622 | -0.45(-2.45%) |
Mar 26, 2019 | 18.65 | 18.67 | 18.52 | 18.59 | 30,118 | -0.12(-0.65%) |
Mar 25, 2019 | 18.33 | 18.77 | 18.16 | 18.71 | 37,026 | +0.72(+4.01%) |
Mar 22, 2019 | 18.24 | 18.24 | 17.97 | 17.99 | 13,100 | -0.04(-0.22%) |
Mar 21, 2019 | 18.00 | 18.28 | 18.00 | 18.03 | 11,187 | +0.13(+0.75%) |
Mar 20, 2019 | 17.01 | 18.01 | 17.01 | 17.90 | 7,427 | -0.04(-0.22%) |
Mar 19, 2019 | 18.47 | 18.47 | 17.92 | 17.93 | 7,218 | +0.20(+1.16%) |
Mar 18, 2019 | 17.23 | 18.00 | 17.23 | 17.73 | 17,731 | +0.20(+1.11%) |
Mar 15, 2019 | 17.25 | 17.70 | 17.25 | 17.54 | 40,800 | -0.17(-0.96%) |
Mar 14, 2019 | 17.40 | 18.00 | 17.40 | 17.70 | 5,844 | -0.30(-1.67%) |
Mar 13, 2019 | 18.22 | 18.22 | 17.72 | 18.00 | 30,634 | +0.54(+3.09%) |
Mar 12, 2019 | 17.89 | 17.89 | 17.31 | 17.46 | 32,625 | -0.52(-2.89%) |
Mar 11, 2019 | 17.35 | 17.98 | 17.35 | 17.98 | 15,884 | +0.43(+2.48%) |
Mar 08, 2019 | 17.69 | 17.69 | 17.40 | 17.55 | 10,200 | +0.29(+1.65%) |
Mar 07, 2019 | 16.96 | 17.31 | 16.96 | 17.27 | 17,241 | +0.16(+0.94%) |
Mar 06, 2019 | 16.91 | 17.19 | 16.91 | 17.11 | 13,127 | +0.32(+1.88%) |
Mar 05, 2019 | 16.78 | 16.83 | 16.75 | 16.79 | 10,526 | +0.10(+0.60%) |
Mar 04, 2019 | 16.77 | 16.90 | 16.63 | 16.69 | 26,988 | -0.24(-1.42%) |
Mar 01, 2019 | 17.41 | 17.61 | 16.93 | 16.93 | 36,900 | -0.30(-1.71%) |
Feb 28, 2019 | 17.45 | 17.45 | 17.17 | 17.23 | 35,901 | -0.27(-1.57%) |
Feb 27, 2019 | 17.98 | 17.99 | 17.47 | 17.50 | 65,092 | -0.43(-2.43%) |
Feb 26, 2019 | 17.63 | 18.05 | 17.63 | 17.93 | 7,938 | -0.24(-1.32%) |
Feb 25, 2019 | 18.67 | 18.67 | 17.57 | 18.18 | 25,884 | -0.02(-0.08%) |
Feb 22, 2019 | 17.84 | 18.30 | 17.84 | 18.19 | 10,000 | +0.38(+2.13%) |
Feb 21, 2019 | 18.09 | 18.22 | 17.78 | 17.81 | 25,616 | -0.54(-2.94%) |
Feb 20, 2019 | 18.25 | 18.44 | 18.20 | 18.35 | 65,759 | +0.15(+0.82%) |
Feb 19, 2019 | 17.92 | 18.20 | 17.90 | 18.20 | 29,449 | +0.38(+2.10%) |
Feb 15, 2019 | 18.26 | 18.26 | 17.60 | 17.82 | 6,500 | +0.15(+0.85%) |
Feb 14, 2019 | 18.26 | 18.26 | 17.52 | 17.68 | 15,805 | -0.25(-1.39%) |
Feb 13, 2019 | 17.46 | 18.26 | 17.46 | 17.93 | 6,755 | +0.09(+0.48%) |
Feb 12, 2019 | 17.78 | 17.86 | 17.74 | 17.84 | 14,038 | +0.39(+2.23%) |
Feb 11, 2019 | 17.70 | 17.70 | 17.33 | 17.45 | 22,158 | +0.25(+1.45%) |
Feb 08, 2019 | 16.78 | 17.40 | 16.78 | 17.20 | 13,900 | -0.34(-1.94%) |
Feb 07, 2019 | 17.57 | 17.57 | 17.47 | 17.54 | 14,110 | +0.16(+0.92%) |
Feb 06, 2019 | 17.47 | 17.47 | 17.32 | 17.38 | 14,602 | -0.30(-1.70%) |
Feb 05, 2019 | 17.85 | 17.85 | 17.56 | 17.68 | 7,245 | -0.18(-0.98%) |
Feb 04, 2019 | 18.16 | 18.16 | 17.74 | 17.86 | 22,873 | -0.07(-0.36%) |
Feb 01, 2019 | 18.30 | 18.30 | 17.85 | 17.92 | 26,100 | +0.09(+0.48%) |
Jan 31, 2019 | 17.35 | 17.93 | 17.35 | 17.84 | 15,215 | +0.22(+1.25%) |
Jan 30, 2019 | 17.49 | 17.68 | 17.28 | 17.61 | 25,359 | +0.64(+3.77%) |
Jan 29, 2019 | 16.87 | 17.05 | 16.87 | 16.98 | 8,762 | +0.23(+1.34%) |
Jan 28, 2019 | 16.97 | 16.97 | 16.50 | 16.75 | 14,476 | -0.09(-0.53%) |
Jan 25, 2019 | 16.73 | 16.95 | 16.73 | 16.84 | 5,900 | +0.70(+4.37%) |
Jan 24, 2019 | 16.07 | 16.25 | 15.76 | 16.14 | 15,114 | -0.31(-1.91%) |
Jan 23, 2019 | 16.34 | 16.86 | 15.82 | 16.45 | 16,767 | -0.05(-0.27%) |
Jan 22, 2019 | 16.51 | 16.85 | 16.45 | 16.50 | 17,689 | -0.43(-2.54%) |
Jan 18, 2019 | 16.97 | 17.10 | 16.84 | 16.93 | 17,500 | -0.20(-1.17%) |
Jan 17, 2019 | 16.56 | 17.20 | 16.56 | 17.12 | 11,172 | +0.20(+1.18%) |
Jan 16, 2019 | 17.25 | 17.25 | 16.65 | 16.93 | 11,536 | -0.18(-1.08%) |
Jan 15, 2019 | 16.68 | 17.31 | 16.68 | 17.11 | 10,838 | -0.00(-0.03%) |
Jan 14, 2019 | 16.76 | 17.21 | 16.76 | 17.11 | 14,197 | -0.06(-0.35%) |
Jan 11, 2019 | 16.67 | 17.32 | 16.67 | 17.18 | 13,500 | +0.16(+0.91%) |
Jan 10, 2019 | 17.48 | 17.48 | 16.61 | 17.02 | 24,901 | -0.04(-0.23%) |
Jan 09, 2019 | 16.52 | 17.15 | 16.26 | 17.06 | 9,975 | +0.33(+2.00%) |
Jan 08, 2019 | 16.46 | 16.95 | 16.46 | 16.73 | 51,592 | -0.13(-0.77%) |
Jan 07, 2019 | 16.98 | 17.08 | 16.52 | 16.86 | 10,524 | +0.27(+1.60%) |
Jan 04, 2019 | 16.00 | 16.72 | 16.00 | 16.59 | 23,800 | +0.53(+3.30%) |
Jan 03, 2019 | 15.94 | 16.07 | 15.65 | 16.06 | 11,810 | +0.69(+4.49%) |