Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.94 | 18.27 | 17.10 | 17.10 | 24,400 | -0.82(-4.58%) |
Mar 28, 2019 | 17.07 | 18.06 | 17.07 | 17.92 | 24,723 | +0.85(+4.98%) |
Mar 27, 2019 | 18.08 | 18.11 | 17.07 | 17.07 | 12,200 | -1.02(-5.64%) |
Mar 26, 2019 | 18.31 | 18.43 | 17.97 | 18.09 | 14,873 | -0.22(-1.20%) |
Mar 25, 2019 | 18.83 | 18.92 | 18.31 | 18.31 | 19,021 | -0.51(-2.71%) |
Mar 22, 2019 | 19.31 | 19.39 | 18.67 | 18.82 | 9,100 | -0.56(-2.89%) |
Mar 21, 2019 | 19.07 | 19.59 | 19.07 | 19.38 | 12,106 | +0.24(+1.25%) |
Mar 20, 2019 | 19.40 | 19.44 | 18.90 | 19.14 | 7,712 | -0.27(-1.39%) |
Mar 19, 2019 | 19.67 | 19.67 | 18.98 | 19.41 | 14,462 | -0.26(-1.32%) |
Mar 18, 2019 | 19.48 | 19.84 | 19.25 | 19.67 | 14,978 | +0.22(+1.13%) |
Mar 15, 2019 | 19.68 | 19.90 | 19.45 | 19.45 | 30,800 | -0.09(-0.46%) |
Mar 14, 2019 | 20.08 | 20.10 | 19.54 | 19.54 | 22,383 | -0.55(-2.74%) |
Mar 13, 2019 | 19.93 | 20.09 | 19.73 | 20.09 | 12,071 | +0.25(+1.26%) |
Mar 12, 2019 | 20.16 | 20.30 | 19.84 | 19.84 | 9,769 | -0.33(-1.64%) |
Mar 11, 2019 | 20.25 | 20.55 | 19.65 | 20.17 | 21,064 | +0.02(+0.10%) |
Mar 08, 2019 | 19.78 | 20.35 | 19.78 | 20.15 | 16,500 | +0.20(+1.00%) |
Mar 07, 2019 | 19.82 | 20.14 | 19.46 | 19.95 | 25,276 | +0.19(+0.96%) |
Mar 06, 2019 | 20.01 | 20.35 | 19.70 | 19.76 | 22,855 | -0.24(-1.20%) |
Mar 05, 2019 | 19.72 | 20.22 | 19.53 | 20.00 | 30,521 | +0.52(+2.67%) |
Mar 04, 2019 | 19.74 | 20.28 | 19.41 | 19.48 | 9,981 | -0.29(-1.49%) |
Mar 01, 2019 | 19.92 | 20.11 | 19.66 | 19.77 | 29,100 | -0.19(-0.93%) |
Feb 28, 2019 | 20.01 | 20.09 | 19.85 | 19.96 | 10,881 | -0.02(-0.10%) |
Feb 27, 2019 | 19.86 | 20.11 | 19.51 | 19.98 | 40,043 | +0.10(+0.50%) |
Feb 26, 2019 | 20.24 | 20.46 | 19.87 | 19.88 | 17,850 | -0.37(-1.83%) |
Feb 25, 2019 | 19.88 | 20.39 | 19.35 | 20.25 | 48,026 | +0.36(+1.81%) |
Feb 22, 2019 | 19.85 | 20.86 | 19.30 | 19.89 | 36,200 | +0.08(+0.40%) |
Feb 21, 2019 | 21.92 | 21.92 | 19.67 | 19.81 | 103,806 | -2.10(-9.58%) |
Feb 20, 2019 | 22.35 | 22.35 | 20.20 | 21.91 | 116,355 | +0.00(+0.00%) |
Feb 19, 2019 | 21.78 | 22.61 | 21.25 | 21.91 | 135,721 | +0.31(+1.44%) |
Feb 15, 2019 | 21.90 | 21.99 | 21.50 | 21.60 | 36,800 | -0.16(-0.74%) |
Feb 14, 2019 | 21.56 | 21.93 | 21.56 | 21.76 | 14,048 | +0.26(+1.21%) |
Feb 13, 2019 | 21.85 | 22.02 | 21.43 | 21.50 | 26,508 | -0.46(-2.09%) |
Feb 12, 2019 | 21.91 | 22.10 | 21.59 | 21.96 | 29,835 | +0.07(+0.32%) |
Feb 11, 2019 | 21.70 | 21.91 | 21.35 | 21.89 | 31,857 | +0.15(+0.69%) |
Feb 08, 2019 | 21.97 | 21.99 | 21.64 | 21.74 | 19,000 | -0.22(-1.00%) |
Feb 07, 2019 | 21.89 | 22.19 | 21.72 | 21.96 | 50,271 | +0.07(+0.32%) |
Feb 06, 2019 | 21.47 | 21.95 | 21.29 | 21.89 | 34,030 | +0.41(+1.91%) |
Feb 05, 2019 | 20.98 | 21.75 | 20.94 | 21.48 | 43,497 | +0.59(+2.82%) |
Feb 04, 2019 | 21.21 | 21.70 | 20.81 | 20.89 | 36,857 | -0.14(-0.67%) |
Feb 01, 2019 | 21.08 | 21.44 | 20.87 | 21.03 | 18,900 | -0.06(-0.28%) |
Jan 31, 2019 | 21.00 | 21.13 | 20.64 | 21.09 | 30,637 | +0.22(+1.05%) |
Jan 30, 2019 | 20.72 | 20.99 | 20.46 | 20.87 | 18,536 | +0.42(+2.05%) |
Jan 29, 2019 | 20.29 | 20.61 | 19.91 | 20.45 | 23,918 | +0.25(+1.24%) |
Jan 28, 2019 | 19.55 | 20.28 | 19.40 | 20.20 | 33,706 | +0.50(+2.54%) |
Jan 25, 2019 | 19.47 | 20.13 | 19.08 | 19.70 | 30,000 | +0.16(+0.82%) |
Jan 24, 2019 | 19.34 | 19.79 | 19.25 | 19.54 | 28,759 | +0.36(+1.88%) |
Jan 23, 2019 | 20.02 | 20.43 | 19.15 | 19.18 | 13,390 | -0.95(-4.72%) |
Jan 22, 2019 | 19.42 | 20.55 | 19.35 | 20.13 | 40,061 | +0.73(+3.76%) |
Jan 18, 2019 | 19.28 | 19.63 | 19.04 | 19.40 | 30,600 | +0.40(+2.11%) |
Jan 17, 2019 | 19.14 | 19.81 | 19.00 | 19.00 | 34,103 | -0.15(-0.78%) |
Jan 16, 2019 | 19.07 | 19.17 | 18.15 | 19.15 | 23,448 | +0.02(+0.10%) |
Jan 15, 2019 | 18.69 | 19.14 | 18.60 | 19.13 | 12,670 | +0.66(+3.57%) |
Jan 14, 2019 | 18.89 | 19.48 | 18.47 | 18.47 | 9,206 | -0.58(-3.04%) |
Jan 11, 2019 | 19.29 | 19.29 | 17.59 | 19.05 | 6,400 | -0.25(-1.30%) |
Jan 10, 2019 | 18.87 | 19.62 | 18.29 | 19.30 | 22,057 | +0.30(+1.58%) |
Jan 09, 2019 | 18.41 | 19.33 | 18.12 | 19.00 | 6,087 | +0.81(+4.45%) |
Jan 08, 2019 | 18.81 | 19.21 | 18.19 | 18.19 | 17,352 | -0.61(-3.24%) |
Jan 07, 2019 | 18.60 | 18.80 | 17.63 | 18.80 | 9,904 | +0.32(+1.73%) |
Jan 04, 2019 | 17.84 | 18.54 | 17.39 | 18.48 | 9,800 | +0.77(+4.35%) |
Jan 03, 2019 | 17.66 | 17.86 | 17.13 | 17.71 | 15,557 | -0.23(-1.28%) |