Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.67 | 17.85 | 17.28 | 17.39 | 163,978 | -0.15(-0.86%) |
Mar 28, 2019 | 17.38 | 17.61 | 17.31 | 17.54 | 22,542 | +0.24(+1.36%) |
Mar 27, 2019 | 16.83 | 17.41 | 16.78 | 17.30 | 55,250 | +0.37(+2.17%) |
Mar 26, 2019 | 16.69 | 17.00 | 16.59 | 16.94 | 76,062 | +0.24(+1.47%) |
Mar 25, 2019 | 16.87 | 17.06 | 16.65 | 16.69 | 96,683 | -0.20(-1.17%) |
Mar 22, 2019 | 17.55 | 17.62 | 16.61 | 16.89 | 95,538 | -0.92(-5.18%) |
Mar 21, 2019 | 17.91 | 18.22 | 17.71 | 17.81 | 55,672 | -0.30(-1.66%) |
Mar 20, 2019 | 18.17 | 18.42 | 18.07 | 18.11 | 66,805 | -0.18(-0.98%) |
Mar 19, 2019 | 18.62 | 18.62 | 18.22 | 18.29 | 35,204 | -0.24(-1.32%) |
Mar 18, 2019 | 18.63 | 18.85 | 18.49 | 18.54 | 40,293 | -0.15(-0.81%) |
Mar 15, 2019 | 18.19 | 18.69 | 18.19 | 18.69 | 228,166 | +0.53(+2.90%) |
Mar 14, 2019 | 18.26 | 18.28 | 18.09 | 18.16 | 18,465 | -0.10(-0.57%) |
Mar 13, 2019 | 18.33 | 18.41 | 18.21 | 18.26 | 35,594 | +0.06(+0.31%) |
Mar 12, 2019 | 18.35 | 18.39 | 18.12 | 18.21 | 61,084 | -0.14(-0.77%) |
Mar 11, 2019 | 18.11 | 18.46 | 18.03 | 18.35 | 31,633 | +0.22(+1.19%) |
Mar 08, 2019 | 17.93 | 18.21 | 17.93 | 18.13 | 26,355 | +0.11(+0.63%) |
Mar 07, 2019 | 18.31 | 18.33 | 17.88 | 18.02 | 28,182 | -0.30(-1.64%) |
Mar 06, 2019 | 18.98 | 19.10 | 18.27 | 18.32 | 48,912 | -0.67(-3.52%) |
Mar 05, 2019 | 19.04 | 19.16 | 18.73 | 18.99 | 70,069 | -0.06(-0.30%) |
Mar 04, 2019 | 19.24 | 19.34 | 19.02 | 19.05 | 29,957 | -0.24(-1.27%) |
Mar 01, 2019 | 19.34 | 19.34 | 19.14 | 19.29 | 31,987 | +0.06(+0.29%) |
Feb 28, 2019 | 19.19 | 19.37 | 19.15 | 19.23 | 31,374 | +0.02(+0.10%) |
Feb 27, 2019 | 19.05 | 19.26 | 19.05 | 19.21 | 36,237 | +0.10(+0.54%) |
Feb 26, 2019 | 19.16 | 19.24 | 19.10 | 19.11 | 68,489 | -0.04(-0.20%) |
Feb 25, 2019 | 19.16 | 19.31 | 19.15 | 19.15 | 76,901 | +0.06(+0.30%) |
Feb 22, 2019 | 19.04 | 19.19 | 19.04 | 19.09 | 35,813 | +0.01(+0.05%) |
Feb 21, 2019 | 19.16 | 19.22 | 18.88 | 19.08 | 52,311 | -0.08(-0.39%) |
Feb 20, 2019 | 19.02 | 19.29 | 18.96 | 19.16 | 54,188 | +0.11(+0.59%) |
Feb 19, 2019 | 18.69 | 19.06 | 18.68 | 19.05 | 76,986 | +0.31(+1.66%) |
Feb 15, 2019 | 18.58 | 18.82 | 18.42 | 18.73 | 57,918 | +0.29(+1.58%) |
Feb 14, 2019 | 18.37 | 18.56 | 18.15 | 18.44 | 68,688 | +0.05(+0.26%) |
Feb 13, 2019 | 18.18 | 18.46 | 18.15 | 18.40 | 82,882 | +0.24(+1.35%) |
Feb 12, 2019 | 17.83 | 18.33 | 17.79 | 18.15 | 83,505 | +0.40(+2.28%) |
Feb 11, 2019 | 17.57 | 17.76 | 17.52 | 17.75 | 21,033 | +0.17(+0.96%) |
Feb 08, 2019 | 17.65 | 17.87 | 17.50 | 17.58 | 35,494 | -0.16(-0.90%) |
Feb 07, 2019 | 17.76 | 17.82 | 17.55 | 17.74 | 36,335 | +0.01(+0.05%) |
Feb 06, 2019 | 17.73 | 17.74 | 17.56 | 17.73 | 30,515 | +0.01(+0.05%) |
Feb 05, 2019 | 17.84 | 17.88 | 17.49 | 17.72 | 57,011 | -0.12(-0.69%) |
Feb 04, 2019 | 17.73 | 17.87 | 17.55 | 17.84 | 48,243 | +0.18(+1.01%) |
Feb 01, 2019 | 17.81 | 17.86 | 17.49 | 17.66 | 54,517 | -0.11(-0.64%) |
Jan 31, 2019 | 17.51 | 17.81 | 17.30 | 17.78 | 85,401 | +0.16(+0.91%) |
Jan 30, 2019 | 17.57 | 17.79 | 17.32 | 17.62 | 73,534 | +0.10(+0.59%) |
Jan 29, 2019 | 17.46 | 17.82 | 17.44 | 17.51 | 59,577 | +0.10(+0.59%) |
Jan 28, 2019 | 16.73 | 17.58 | 16.73 | 17.41 | 82,307 | +0.58(+3.47%) |
Jan 25, 2019 | 16.48 | 16.90 | 16.00 | 16.82 | 267,593 | +0.50(+3.05%) |
Jan 24, 2019 | 16.48 | 16.58 | 16.25 | 16.33 | 63,009 | -0.18(-1.08%) |
Jan 23, 2019 | 16.69 | 16.69 | 16.37 | 16.50 | 19,509 | -0.11(-0.68%) |
Jan 22, 2019 | 16.67 | 16.83 | 16.46 | 16.62 | 33,395 | -0.17(-1.01%) |
Jan 18, 2019 | 16.67 | 16.91 | 16.63 | 16.79 | 39,533 | +0.12(+0.73%) |
Jan 17, 2019 | 16.54 | 16.79 | 16.50 | 16.66 | 37,060 | -0.01(-0.06%) |
Jan 16, 2019 | 16.27 | 16.73 | 16.27 | 16.67 | 58,966 | +0.40(+2.49%) |
Jan 15, 2019 | 16.15 | 16.27 | 15.89 | 16.27 | 27,365 | +0.10(+0.64%) |
Jan 14, 2019 | 16.17 | 16.50 | 16.16 | 16.17 | 36,498 | -0.10(-0.64%) |
Jan 11, 2019 | 16.17 | 16.37 | 15.86 | 16.27 | 46,759 | +0.04(+0.23%) |
Jan 10, 2019 | 16.38 | 16.41 | 16.02 | 16.23 | 71,426 | -0.46(-2.76%) |
Jan 09, 2019 | 16.64 | 16.71 | 16.42 | 16.69 | 46,063 | +0.08(+0.45%) |
Jan 08, 2019 | 16.58 | 16.73 | 16.27 | 16.62 | 34,232 | +0.16(+0.97%) |
Jan 07, 2019 | 16.43 | 16.58 | 16.35 | 16.46 | 36,262 | +0.03(+0.17%) |
Jan 04, 2019 | 16.15 | 16.60 | 16.15 | 16.43 | 56,855 | +0.53(+3.31%) |
Jan 03, 2019 | 15.73 | 16.08 | 15.58 | 15.90 | 105,917 | +0.09(+0.60%) |