Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.92 | 18.95 | 18.63 | 18.72 | 1,502,920 | -0.19(-1.02%) |
Mar 28, 2019 | 18.95 | 19.01 | 18.69 | 18.91 | 938,917 | +0.02(+0.09%) |
Mar 27, 2019 | 19.00 | 19.09 | 18.80 | 18.89 | 1,146,296 | -0.10(-0.55%) |
Mar 26, 2019 | 18.84 | 19.00 | 18.77 | 19.00 | 648,887 | +0.23(+1.24%) |
Mar 25, 2019 | 18.55 | 18.88 | 18.42 | 18.76 | 1,566,637 | +0.22(+1.16%) |
Mar 22, 2019 | 18.69 | 18.89 | 18.48 | 18.55 | 1,755,981 | -0.22(-1.18%) |
Mar 21, 2019 | 18.38 | 18.87 | 18.37 | 18.77 | 2,123,606 | +0.34(+1.87%) |
Mar 20, 2019 | 18.38 | 18.62 | 18.23 | 18.42 | 1,652,406 | +0.06(+0.32%) |
Mar 19, 2019 | 18.42 | 18.45 | 18.33 | 18.37 | 1,160,404 | -0.05(-0.28%) |
Mar 18, 2019 | 18.72 | 18.80 | 18.28 | 18.42 | 2,010,676 | -0.27(-1.44%) |
Mar 15, 2019 | 18.58 | 18.78 | 18.47 | 18.69 | 6,626,405 | +0.09(+0.50%) |
Mar 14, 2019 | 18.55 | 18.62 | 18.49 | 18.59 | 790,364 | +0.08(+0.41%) |
Mar 13, 2019 | 18.51 | 18.63 | 18.50 | 18.52 | 1,077,606 | +0.03(+0.19%) |
Mar 12, 2019 | 18.52 | 18.57 | 18.44 | 18.48 | 975,978 | -0.04(-0.22%) |
Mar 11, 2019 | 18.31 | 18.52 | 18.22 | 18.52 | 1,030,219 | +0.29(+1.57%) |
Mar 08, 2019 | 18.26 | 18.44 | 18.16 | 18.24 | 805,160 | +0.00(+0.00%) |
Mar 07, 2019 | 18.28 | 18.51 | 18.19 | 18.24 | 746,109 | +0.01(+0.03%) |
Mar 06, 2019 | 18.45 | 18.47 | 18.16 | 18.23 | 852,049 | -0.21(-1.14%) |
Mar 05, 2019 | 18.40 | 18.53 | 18.38 | 18.44 | 925,751 | +0.01(+0.03%) |
Mar 04, 2019 | 18.47 | 18.51 | 18.24 | 18.44 | 1,020,414 | +0.02(+0.10%) |
Mar 01, 2019 | 18.45 | 18.53 | 18.27 | 18.42 | 1,694,217 | -0.03(-0.16%) |
Feb 28, 2019 | 18.52 | 18.67 | 18.40 | 18.45 | 1,429,962 | -0.06(-0.35%) |
Feb 27, 2019 | 18.48 | 18.62 | 18.24 | 18.51 | 764,132 | -0.11(-0.59%) |
Feb 26, 2019 | 18.80 | 18.86 | 18.57 | 18.62 | 669,199 | -0.13(-0.68%) |
Feb 25, 2019 | 18.88 | 18.94 | 18.73 | 18.75 | 746,740 | -0.11(-0.59%) |
Feb 22, 2019 | 18.77 | 18.95 | 18.66 | 18.86 | 777,195 | +0.15(+0.81%) |
Feb 21, 2019 | 18.57 | 18.74 | 18.49 | 18.71 | 872,285 | +0.07(+0.38%) |
Feb 20, 2019 | 18.92 | 19.00 | 18.50 | 18.64 | 1,519,899 | -0.30(-1.59%) |
Feb 19, 2019 | 18.91 | 19.04 | 18.81 | 18.94 | 1,088,248 | +0.01(+0.03%) |
Feb 15, 2019 | 18.93 | 18.96 | 18.65 | 18.93 | 1,156,467 | +0.12(+0.64%) |
Feb 14, 2019 | 18.54 | 18.95 | 18.49 | 18.81 | 1,557,442 | +0.25(+1.37%) |
Feb 13, 2019 | 18.40 | 18.59 | 18.37 | 18.56 | 926,704 | +0.12(+0.63%) |
Feb 12, 2019 | 18.87 | 18.87 | 18.43 | 18.44 | 764,174 | -0.44(-2.32%) |
Feb 11, 2019 | 18.80 | 18.96 | 18.75 | 18.88 | 661,339 | +0.06(+0.34%) |
Feb 08, 2019 | 18.77 | 18.93 | 18.72 | 18.82 | 577,021 | -0.02(-0.09%) |
Feb 07, 2019 | 18.58 | 18.88 | 18.46 | 18.84 | 752,794 | +0.25(+1.34%) |
Feb 06, 2019 | 18.57 | 18.61 | 18.43 | 18.59 | 544,577 | +0.02(+0.09%) |
Feb 05, 2019 | 18.62 | 18.62 | 18.37 | 18.57 | 667,950 | -0.02(-0.09%) |
Feb 04, 2019 | 18.21 | 18.59 | 18.18 | 18.59 | 740,662 | +0.29(+1.58%) |
Feb 01, 2019 | 18.65 | 18.70 | 18.08 | 18.30 | 1,110,056 | -0.35(-1.86%) |
Jan 31, 2019 | 18.45 | 18.67 | 18.26 | 18.65 | 1,140,412 | +0.17(+0.94%) |
Jan 30, 2019 | 18.33 | 18.52 | 18.24 | 18.47 | 980,204 | +0.14(+0.79%) |
Jan 29, 2019 | 18.11 | 18.33 | 18.09 | 18.33 | 744,004 | +0.24(+1.34%) |
Jan 28, 2019 | 18.06 | 18.24 | 17.98 | 18.09 | 1,389,541 | -0.04(-0.22%) |
Jan 25, 2019 | 17.87 | 18.16 | 17.86 | 18.13 | 1,190,583 | +0.28(+1.55%) |
Jan 24, 2019 | 17.79 | 17.94 | 17.62 | 17.85 | 458,856 | +0.05(+0.29%) |
Jan 23, 2019 | 17.64 | 17.80 | 17.57 | 17.80 | 748,018 | +0.18(+1.02%) |
Jan 22, 2019 | 17.65 | 17.72 | 17.36 | 17.62 | 680,554 | -0.03(-0.16%) |
Jan 18, 2019 | 17.64 | 17.70 | 17.43 | 17.65 | 745,348 | +0.01(+0.03%) |
Jan 17, 2019 | 17.34 | 17.65 | 17.34 | 17.64 | 845,746 | +0.21(+1.23%) |
Jan 16, 2019 | 17.23 | 17.44 | 17.19 | 17.43 | 822,922 | +0.18(+1.07%) |
Jan 15, 2019 | 16.99 | 17.31 | 16.98 | 17.24 | 806,948 | +0.29(+1.74%) |
Jan 14, 2019 | 17.12 | 17.18 | 16.89 | 16.95 | 820,387 | -0.23(-1.34%) |
Jan 11, 2019 | 17.11 | 17.21 | 17.00 | 17.18 | 925,277 | +0.05(+0.27%) |
Jan 10, 2019 | 16.88 | 17.25 | 16.80 | 17.13 | 810,168 | +0.24(+1.44%) |
Jan 09, 2019 | 17.08 | 17.12 | 16.66 | 16.89 | 942,640 | -0.19(-1.12%) |
Jan 08, 2019 | 16.92 | 17.10 | 16.67 | 17.08 | 1,055,223 | +0.46(+2.74%) |
Jan 07, 2019 | 16.48 | 16.79 | 16.45 | 16.62 | 765,784 | +0.17(+1.02%) |
Jan 04, 2019 | 16.43 | 16.76 | 16.34 | 16.46 | 908,133 | +0.13(+0.78%) |
Jan 03, 2019 | 16.01 | 16.59 | 15.98 | 16.33 | 865,961 | +0.34(+2.13%) |