Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.60 | 17.78 | 17.21 | 17.32 | 164,614 | -0.15(-0.86%) |
Mar 28, 2019 | 17.31 | 17.54 | 17.25 | 17.47 | 22,629 | +0.23(+1.36%) |
Mar 27, 2019 | 16.77 | 17.34 | 16.71 | 17.24 | 55,465 | +0.37(+2.17%) |
Mar 26, 2019 | 16.63 | 16.94 | 16.53 | 16.87 | 76,357 | +0.24(+1.47%) |
Mar 25, 2019 | 16.81 | 16.99 | 16.58 | 16.63 | 97,058 | -0.20(-1.17%) |
Mar 22, 2019 | 17.48 | 17.56 | 16.54 | 16.83 | 95,909 | -0.92(-5.18%) |
Mar 21, 2019 | 17.84 | 18.15 | 17.64 | 17.74 | 55,888 | -0.30(-1.66%) |
Mar 20, 2019 | 18.10 | 18.35 | 18.00 | 18.04 | 67,065 | -0.18(-0.98%) |
Mar 19, 2019 | 18.55 | 18.55 | 18.15 | 18.22 | 35,341 | -0.24(-1.32%) |
Mar 18, 2019 | 18.56 | 18.77 | 18.42 | 18.47 | 40,449 | -0.15(-0.81%) |
Mar 15, 2019 | 18.12 | 18.62 | 18.12 | 18.62 | 229,052 | +0.52(+2.90%) |
Mar 14, 2019 | 18.19 | 18.21 | 18.02 | 18.09 | 18,537 | -0.10(-0.57%) |
Mar 13, 2019 | 18.26 | 18.33 | 18.14 | 18.19 | 35,733 | +0.06(+0.31%) |
Mar 12, 2019 | 18.28 | 18.32 | 18.05 | 18.14 | 61,321 | -0.14(-0.77%) |
Mar 11, 2019 | 18.04 | 18.39 | 17.96 | 18.28 | 31,755 | +0.22(+1.19%) |
Mar 08, 2019 | 17.86 | 18.14 | 17.86 | 18.06 | 26,457 | +0.11(+0.63%) |
Mar 07, 2019 | 18.24 | 18.26 | 17.81 | 17.95 | 28,291 | -0.30(-1.64%) |
Mar 06, 2019 | 18.91 | 19.03 | 18.20 | 18.25 | 49,102 | -0.67(-3.52%) |
Mar 05, 2019 | 18.96 | 19.08 | 18.66 | 18.92 | 70,341 | -0.06(-0.30%) |
Mar 04, 2019 | 19.17 | 19.26 | 18.94 | 18.97 | 30,073 | -0.24(-1.27%) |
Mar 01, 2019 | 19.26 | 19.26 | 19.07 | 19.22 | 32,112 | +0.06(+0.29%) |
Feb 28, 2019 | 19.11 | 19.29 | 19.07 | 19.16 | 31,496 | +0.02(+0.10%) |
Feb 27, 2019 | 18.97 | 19.19 | 18.97 | 19.14 | 36,378 | +0.10(+0.54%) |
Feb 26, 2019 | 19.08 | 19.17 | 19.03 | 19.04 | 68,755 | -0.04(-0.20%) |
Feb 25, 2019 | 19.08 | 19.23 | 19.07 | 19.07 | 77,200 | +0.06(+0.30%) |
Feb 22, 2019 | 18.96 | 19.11 | 18.96 | 19.02 | 35,952 | +0.01(+0.05%) |
Feb 21, 2019 | 19.08 | 19.15 | 18.80 | 19.01 | 52,514 | -0.07(-0.39%) |
Feb 20, 2019 | 18.94 | 19.22 | 18.89 | 19.08 | 54,398 | +0.11(+0.59%) |
Feb 19, 2019 | 18.62 | 18.99 | 18.61 | 18.97 | 77,285 | +0.31(+1.66%) |
Feb 15, 2019 | 18.51 | 18.75 | 18.35 | 18.66 | 58,143 | +0.29(+1.58%) |
Feb 14, 2019 | 18.30 | 18.48 | 18.08 | 18.37 | 68,954 | +0.05(+0.26%) |
Feb 13, 2019 | 18.11 | 18.39 | 18.08 | 18.32 | 83,204 | +0.24(+1.35%) |
Feb 12, 2019 | 17.76 | 18.26 | 17.73 | 18.08 | 83,829 | +0.40(+2.28%) |
Feb 11, 2019 | 17.50 | 17.69 | 17.45 | 17.68 | 21,115 | +0.17(+0.96%) |
Feb 08, 2019 | 17.58 | 17.80 | 17.43 | 17.51 | 35,632 | -0.16(-0.90%) |
Feb 07, 2019 | 17.69 | 17.75 | 17.48 | 17.67 | 36,476 | +0.01(+0.05%) |
Feb 06, 2019 | 17.66 | 17.67 | 17.49 | 17.66 | 30,633 | +0.01(+0.05%) |
Feb 05, 2019 | 17.77 | 17.81 | 17.42 | 17.65 | 57,233 | -0.12(-0.69%) |
Feb 04, 2019 | 17.66 | 17.80 | 17.48 | 17.77 | 48,430 | +0.18(+1.01%) |
Feb 01, 2019 | 17.74 | 17.79 | 17.43 | 17.59 | 54,729 | -0.11(-0.64%) |
Jan 31, 2019 | 17.44 | 17.74 | 17.23 | 17.71 | 85,732 | +0.16(+0.91%) |
Jan 30, 2019 | 17.50 | 17.73 | 17.26 | 17.55 | 73,819 | +0.10(+0.59%) |
Jan 29, 2019 | 17.39 | 17.75 | 17.37 | 17.44 | 59,808 | +0.10(+0.59%) |
Jan 28, 2019 | 16.67 | 17.51 | 16.67 | 17.34 | 82,627 | +0.58(+3.47%) |
Jan 25, 2019 | 16.41 | 16.83 | 15.93 | 16.76 | 268,632 | +0.50(+3.05%) |
Jan 24, 2019 | 16.41 | 16.52 | 16.18 | 16.26 | 63,254 | -0.18(-1.08%) |
Jan 23, 2019 | 16.63 | 16.63 | 16.30 | 16.44 | 19,585 | -0.11(-0.68%) |
Jan 22, 2019 | 16.61 | 16.77 | 16.39 | 16.55 | 33,524 | -0.17(-1.01%) |
Jan 18, 2019 | 16.61 | 16.84 | 16.56 | 16.72 | 39,686 | +0.12(+0.73%) |
Jan 17, 2019 | 16.48 | 16.72 | 16.44 | 16.60 | 37,204 | -0.01(-0.06%) |
Jan 16, 2019 | 16.21 | 16.67 | 16.21 | 16.61 | 59,195 | +0.40(+2.49%) |
Jan 15, 2019 | 16.08 | 16.21 | 15.83 | 16.21 | 27,471 | +0.10(+0.64%) |
Jan 14, 2019 | 16.10 | 16.44 | 16.09 | 16.10 | 36,639 | -0.10(-0.64%) |
Jan 11, 2019 | 16.10 | 16.31 | 15.80 | 16.21 | 46,941 | +0.04(+0.23%) |
Jan 10, 2019 | 16.32 | 16.35 | 15.96 | 16.17 | 71,703 | -0.46(-2.76%) |
Jan 09, 2019 | 16.57 | 16.65 | 16.36 | 16.63 | 46,242 | +0.07(+0.45%) |
Jan 08, 2019 | 16.52 | 16.67 | 16.21 | 16.55 | 34,365 | +0.16(+0.97%) |
Jan 07, 2019 | 16.37 | 16.52 | 16.29 | 16.39 | 36,402 | +0.03(+0.17%) |
Jan 04, 2019 | 16.08 | 16.53 | 16.08 | 16.37 | 57,076 | +0.52(+3.31%) |
Jan 03, 2019 | 15.67 | 16.02 | 15.52 | 15.84 | 106,328 | +0.09(+0.60%) |