Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.37 | 18.95 | 18.12 | 18.34 | 1,337,632 | +0.05(+0.29%) |
Mar 28, 2019 | 18.10 | 18.35 | 18.07 | 18.29 | 749,538 | +0.26(+1.44%) |
Mar 27, 2019 | 18.05 | 18.32 | 17.86 | 18.03 | 881,354 | -0.01(-0.05%) |
Mar 26, 2019 | 17.76 | 18.08 | 17.72 | 18.04 | 936,236 | +0.30(+1.72%) |
Mar 25, 2019 | 17.47 | 17.81 | 17.41 | 17.73 | 1,388,578 | +0.22(+1.23%) |
Mar 22, 2019 | 17.71 | 17.81 | 17.38 | 17.52 | 1,300,398 | -0.22(-1.21%) |
Mar 21, 2019 | 17.38 | 17.78 | 17.36 | 17.73 | 1,308,404 | +0.36(+2.06%) |
Mar 20, 2019 | 17.94 | 17.94 | 17.29 | 17.38 | 1,705,663 | -0.61(-3.39%) |
Mar 19, 2019 | 18.48 | 18.51 | 17.92 | 17.99 | 1,169,134 | -0.50(-2.72%) |
Mar 18, 2019 | 18.36 | 18.57 | 18.34 | 18.49 | 965,998 | +0.13(+0.68%) |
Mar 15, 2019 | 18.65 | 18.83 | 18.25 | 18.36 | 1,985,545 | -0.11(-0.58%) |
Mar 14, 2019 | 18.12 | 18.49 | 18.08 | 18.47 | 1,515,856 | +0.37(+2.03%) |
Mar 13, 2019 | 18.29 | 18.52 | 17.89 | 18.10 | 1,832,556 | -0.07(-0.40%) |
Mar 12, 2019 | 17.98 | 18.19 | 17.80 | 18.17 | 1,858,886 | +0.16(+0.90%) |
Mar 11, 2019 | 18.58 | 18.71 | 17.94 | 18.01 | 2,316,245 | -0.51(-2.76%) |
Mar 08, 2019 | 18.52 | 18.73 | 18.32 | 18.52 | 1,671,510 | -0.21(-1.10%) |
Mar 07, 2019 | 18.56 | 18.81 | 18.39 | 18.73 | 2,079,932 | +0.13(+0.72%) |
Mar 06, 2019 | 18.83 | 19.04 | 18.60 | 18.60 | 1,639,550 | -0.25(-1.33%) |
Mar 05, 2019 | 18.98 | 19.06 | 18.78 | 18.85 | 1,503,200 | -0.08(-0.43%) |
Mar 04, 2019 | 18.60 | 19.04 | 18.52 | 18.93 | 2,281,371 | +0.34(+1.83%) |
Mar 01, 2019 | 18.58 | 18.74 | 18.49 | 18.59 | 1,989,113 | +0.04(+0.19%) |
Feb 28, 2019 | 18.69 | 18.69 | 18.34 | 18.55 | 2,714,976 | -0.12(-0.63%) |
Feb 27, 2019 | 19.01 | 19.18 | 18.60 | 18.67 | 1,668,042 | -0.38(-1.98%) |
Feb 26, 2019 | 19.33 | 19.51 | 19.00 | 19.04 | 1,766,901 | -0.34(-1.76%) |
Feb 25, 2019 | 19.73 | 19.78 | 19.27 | 19.38 | 1,346,433 | -0.30(-1.50%) |
Feb 22, 2019 | 19.65 | 19.82 | 19.47 | 19.68 | 1,288,358 | +0.06(+0.32%) |
Feb 21, 2019 | 19.23 | 19.67 | 19.23 | 19.62 | 1,402,254 | +0.38(+1.95%) |
Feb 20, 2019 | 18.99 | 19.33 | 18.98 | 19.24 | 1,604,881 | +0.23(+1.22%) |
Feb 19, 2019 | 19.34 | 19.57 | 18.70 | 19.01 | 1,971,050 | -0.36(-1.84%) |
Feb 15, 2019 | 19.55 | 19.84 | 19.10 | 19.37 | 2,950,781 | +0.56(+2.99%) |
Feb 14, 2019 | 18.31 | 19.14 | 18.22 | 18.81 | 5,251,633 | +1.54(+8.95%) |
Feb 13, 2019 | 17.27 | 17.38 | 16.89 | 17.26 | 2,569,744 | +0.06(+0.36%) |
Feb 12, 2019 | 17.06 | 17.52 | 16.97 | 17.20 | 1,302,178 | +0.21(+1.26%) |
Feb 11, 2019 | 17.13 | 17.49 | 16.84 | 16.98 | 1,257,217 | +0.01(+0.05%) |
Feb 08, 2019 | 16.61 | 17.00 | 16.31 | 16.98 | 2,273,699 | -0.14(-0.83%) |
Feb 07, 2019 | 17.12 | 17.27 | 16.98 | 17.12 | 761,105 | -0.10(-0.57%) |
Feb 06, 2019 | 17.03 | 17.23 | 16.88 | 17.22 | 1,635,556 | +0.18(+1.05%) |
Feb 05, 2019 | 16.72 | 17.10 | 16.41 | 17.04 | 1,012,984 | +0.36(+2.14%) |
Feb 04, 2019 | 16.41 | 16.90 | 16.41 | 16.68 | 834,220 | +0.32(+1.97%) |
Feb 01, 2019 | 16.48 | 16.76 | 16.31 | 16.36 | 1,315,303 | -0.10(-0.60%) |
Jan 31, 2019 | 16.98 | 17.04 | 16.34 | 16.46 | 2,260,912 | -0.53(-3.10%) |
Jan 30, 2019 | 16.94 | 17.24 | 16.86 | 16.98 | 1,212,174 | +0.04(+0.21%) |
Jan 29, 2019 | 17.35 | 17.35 | 16.45 | 16.95 | 1,221,113 | -0.45(-2.57%) |
Jan 28, 2019 | 16.80 | 17.54 | 16.80 | 17.39 | 1,098,529 | +0.46(+2.74%) |
Jan 25, 2019 | 17.02 | 17.08 | 16.76 | 16.93 | 1,066,577 | +0.01(+0.05%) |
Jan 24, 2019 | 17.10 | 17.20 | 16.87 | 16.92 | 683,142 | -0.17(-0.99%) |
Jan 23, 2019 | 17.12 | 17.54 | 17.01 | 17.09 | 972,647 | +0.07(+0.42%) |
Jan 22, 2019 | 17.18 | 17.31 | 16.86 | 17.02 | 1,198,515 | -0.28(-1.60%) |
Jan 18, 2019 | 17.23 | 17.50 | 17.18 | 17.30 | 1,037,684 | +0.12(+0.73%) |
Jan 17, 2019 | 17.23 | 17.39 | 17.08 | 17.17 | 1,384,072 | -0.10(-0.57%) |
Jan 16, 2019 | 17.43 | 17.59 | 17.00 | 17.27 | 1,824,338 | -0.16(-0.92%) |
Jan 15, 2019 | 17.28 | 17.45 | 16.97 | 17.43 | 1,587,566 | +0.21(+1.24%) |
Jan 14, 2019 | 17.51 | 17.61 | 17.21 | 17.22 | 1,193,227 | -0.37(-2.08%) |
Jan 11, 2019 | 17.55 | 17.76 | 17.33 | 17.58 | 1,082,703 | -0.06(-0.35%) |
Jan 10, 2019 | 17.56 | 17.75 | 17.48 | 17.64 | 1,139,047 | -0.04(-0.20%) |
Jan 09, 2019 | 17.97 | 18.14 | 17.41 | 17.68 | 2,040,667 | -0.25(-1.39%) |
Jan 08, 2019 | 17.76 | 18.19 | 17.68 | 17.93 | 1,672,340 | +0.67(+3.88%) |
Jan 07, 2019 | 16.79 | 17.60 | 16.67 | 17.26 | 1,780,344 | +0.43(+2.55%) |
Jan 04, 2019 | 16.34 | 16.85 | 16.25 | 16.83 | 1,918,024 | +0.73(+4.55%) |
Jan 03, 2019 | 16.20 | 16.46 | 16.01 | 16.10 | 1,263,292 | -0.15(-0.93%) |