Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.29 | 17.29 | 16.95 | 17.20 | 31,833 | -0.04(-0.26%) |
Mar 28, 2019 | 17.28 | 17.35 | 17.18 | 17.24 | 11,579 | -0.06(-0.36%) |
Mar 27, 2019 | 17.13 | 17.45 | 17.13 | 17.30 | 12,309 | -0.03(-0.15%) |
Mar 26, 2019 | 17.39 | 17.54 | 17.22 | 17.33 | 21,398 | -0.14(-0.81%) |
Mar 25, 2019 | 17.30 | 17.47 | 17.30 | 17.47 | 12,032 | +0.19(+1.12%) |
Mar 22, 2019 | 17.41 | 17.47 | 17.21 | 17.27 | 56,505 | -0.18(-1.06%) |
Mar 21, 2019 | 17.50 | 17.59 | 17.46 | 17.46 | 17,226 | -0.04(-0.25%) |
Mar 20, 2019 | 17.54 | 17.73 | 17.50 | 17.50 | 11,796 | -0.13(-0.75%) |
Mar 19, 2019 | 17.75 | 17.75 | 17.56 | 17.64 | 16,799 | -0.02(-0.10%) |
Mar 18, 2019 | 17.52 | 17.65 | 17.42 | 17.65 | 12,575 | +0.05(+0.30%) |
Mar 15, 2019 | 17.66 | 17.75 | 17.49 | 17.60 | 46,272 | -0.18(-0.99%) |
Mar 14, 2019 | 17.77 | 17.86 | 17.43 | 17.78 | 9,417 | +0.25(+1.41%) |
Mar 13, 2019 | 17.59 | 17.68 | 17.53 | 17.53 | 11,469 | -0.02(-0.10%) |
Mar 12, 2019 | 17.56 | 17.69 | 17.50 | 17.55 | 8,968 | -0.02(-0.10%) |
Mar 11, 2019 | 17.49 | 17.67 | 17.29 | 17.56 | 24,991 | +0.11(+0.60%) |
Mar 08, 2019 | 17.21 | 17.57 | 17.20 | 17.46 | 14,438 | +0.14(+0.81%) |
Mar 07, 2019 | 17.20 | 17.35 | 17.18 | 17.32 | 58,216 | -0.01(-0.05%) |
Mar 06, 2019 | 17.40 | 17.56 | 17.33 | 17.33 | 14,582 | -0.26(-1.50%) |
Mar 05, 2019 | 17.21 | 17.59 | 17.20 | 17.59 | 14,103 | +0.39(+2.25%) |
Mar 04, 2019 | 17.21 | 17.41 | 17.09 | 17.20 | 70,958 | +0.01(+0.05%) |
Mar 01, 2019 | 17.21 | 17.25 | 17.15 | 17.20 | 19,441 | +0.07(+0.41%) |
Feb 28, 2019 | 17.16 | 17.24 | 17.12 | 17.13 | 23,093 | -0.07(-0.41%) |
Feb 27, 2019 | 17.25 | 17.36 | 17.20 | 17.20 | 23,615 | -0.12(-0.71%) |
Feb 26, 2019 | 17.20 | 17.50 | 17.20 | 17.32 | 37,491 | +0.13(+0.77%) |
Feb 25, 2019 | 17.55 | 17.55 | 17.19 | 17.19 | 27,305 | -0.36(-2.06%) |
Feb 22, 2019 | 17.52 | 17.59 | 17.50 | 17.55 | 15,689 | +0.04(+0.25%) |
Feb 21, 2019 | 17.28 | 17.58 | 17.28 | 17.50 | 7,432 | +0.07(+0.40%) |
Feb 20, 2019 | 17.42 | 17.55 | 17.42 | 17.43 | 21,018 | -0.11(-0.65%) |
Feb 19, 2019 | 17.55 | 17.59 | 17.46 | 17.55 | 69,843 | +0.04(+0.25%) |
Feb 15, 2019 | 17.26 | 17.56 | 17.26 | 17.50 | 22,738 | +0.29(+1.69%) |
Feb 14, 2019 | 17.37 | 17.54 | 17.21 | 17.21 | 76,346 | -0.29(-1.66%) |
Feb 13, 2019 | 17.47 | 17.56 | 17.37 | 17.50 | 3,530 | +0.03(+0.15%) |
Feb 12, 2019 | 17.44 | 17.48 | 17.37 | 17.48 | 8,865 | +0.10(+0.56%) |
Feb 11, 2019 | 17.37 | 17.57 | 17.37 | 17.38 | 8,894 | -0.09(-0.50%) |
Feb 08, 2019 | 17.41 | 17.56 | 17.41 | 17.47 | 9,436 | +0.10(+0.56%) |
Feb 07, 2019 | 17.37 | 17.49 | 17.24 | 17.37 | 11,054 | +0.07(+0.41%) |
Feb 06, 2019 | 17.24 | 17.45 | 17.21 | 17.30 | 10,595 | +0.00(+0.00%) |
Feb 05, 2019 | 17.33 | 17.46 | 17.29 | 17.30 | 23,236 | -0.03(-0.15%) |
Feb 04, 2019 | 17.29 | 17.50 | 17.29 | 17.33 | 8,014 | +0.03(+0.15%) |
Feb 01, 2019 | 17.30 | 17.48 | 17.29 | 17.30 | 10,284 | +0.00(+0.00%) |
Jan 31, 2019 | 17.28 | 17.44 | 17.28 | 17.30 | 14,307 | -0.03(-0.15%) |
Jan 30, 2019 | 17.28 | 17.42 | 17.28 | 17.33 | 19,893 | +0.04(+0.25%) |
Jan 29, 2019 | 17.48 | 17.55 | 17.28 | 17.28 | 11,820 | -0.27(-1.55%) |
Jan 28, 2019 | 17.31 | 17.63 | 17.31 | 17.55 | 15,836 | +0.06(+0.35%) |
Jan 25, 2019 | 17.12 | 17.68 | 17.12 | 17.49 | 16,454 | +0.39(+2.25%) |
Jan 24, 2019 | 17.55 | 17.68 | 16.87 | 17.11 | 28,814 | -0.57(-3.22%) |
Jan 23, 2019 | 17.16 | 17.68 | 16.95 | 17.68 | 24,515 | +0.46(+2.69%) |
Jan 22, 2019 | 16.92 | 17.81 | 16.74 | 17.21 | 34,516 | +0.22(+1.29%) |
Jan 18, 2019 | 16.54 | 17.06 | 16.54 | 16.99 | 13,141 | +0.46(+2.75%) |
Jan 17, 2019 | 16.28 | 16.98 | 16.28 | 16.54 | 26,031 | +0.26(+1.61%) |
Jan 16, 2019 | 16.29 | 16.53 | 16.12 | 16.28 | 59,140 | +0.00(+0.00%) |
Jan 15, 2019 | 16.19 | 16.51 | 16.04 | 16.28 | 36,751 | +0.12(+0.76%) |
Jan 14, 2019 | 16.03 | 16.50 | 16.03 | 16.15 | 25,107 | +0.10(+0.60%) |
Jan 11, 2019 | 16.16 | 16.48 | 15.90 | 16.06 | 31,881 | -0.20(-1.24%) |
Jan 10, 2019 | 16.16 | 16.51 | 16.08 | 16.26 | 22,920 | +0.14(+0.87%) |
Jan 09, 2019 | 16.36 | 16.68 | 15.84 | 16.12 | 26,612 | -0.24(-1.44%) |
Jan 08, 2019 | 16.81 | 16.81 | 16.04 | 16.36 | 32,820 | -0.45(-2.66%) |
Jan 07, 2019 | 16.66 | 17.15 | 16.54 | 16.80 | 16,641 | +0.11(+0.63%) |
Jan 04, 2019 | 16.63 | 16.76 | 16.22 | 16.70 | 27,882 | +0.21(+1.27%) |
Jan 03, 2019 | 16.57 | 17.08 | 16.45 | 16.49 | 15,409 | -0.15(-0.89%) |