Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.02 | 18.10 | 17.91 | 17.99 | 1,598,392 | +0.21(+1.17%) |
Mar 28, 2019 | 17.53 | 17.81 | 17.46 | 17.78 | 662,719 | +0.30(+1.73%) |
Mar 27, 2019 | 17.56 | 17.70 | 17.26 | 17.48 | 712,323 | -0.03(-0.16%) |
Mar 26, 2019 | 17.47 | 17.60 | 17.26 | 17.51 | 1,315,745 | +0.25(+1.47%) |
Mar 25, 2019 | 17.24 | 17.54 | 17.08 | 17.26 | 986,805 | +0.04(+0.22%) |
Mar 22, 2019 | 17.85 | 17.91 | 17.21 | 17.22 | 1,392,014 | -0.83(-4.60%) |
Mar 21, 2019 | 17.96 | 18.28 | 17.95 | 18.05 | 1,265,784 | +0.08(+0.47%) |
Mar 20, 2019 | 17.70 | 18.19 | 17.70 | 17.96 | 932,281 | -0.15(-0.83%) |
Mar 19, 2019 | 18.34 | 18.42 | 18.05 | 18.11 | 964,968 | -0.06(-0.31%) |
Mar 18, 2019 | 18.05 | 18.35 | 17.98 | 18.17 | 1,236,359 | +0.22(+1.21%) |
Mar 15, 2019 | 17.85 | 18.16 | 17.85 | 17.95 | 2,328,300 | +0.13(+0.74%) |
Mar 14, 2019 | 18.03 | 18.08 | 17.82 | 17.82 | 691,924 | -0.21(-1.15%) |
Mar 13, 2019 | 17.94 | 18.11 | 17.86 | 18.03 | 1,364,995 | +0.10(+0.58%) |
Mar 12, 2019 | 17.91 | 18.07 | 17.86 | 17.93 | 1,214,072 | +0.08(+0.42%) |
Mar 11, 2019 | 17.79 | 17.91 | 17.68 | 17.85 | 1,653,004 | -0.01(-0.05%) |
Mar 08, 2019 | 17.65 | 17.95 | 17.49 | 17.86 | 1,172,375 | -0.02(-0.10%) |
Mar 07, 2019 | 18.15 | 18.15 | 17.79 | 17.88 | 1,104,025 | -0.25(-1.40%) |
Mar 06, 2019 | 18.34 | 18.42 | 18.10 | 18.13 | 1,141,282 | -0.18(-0.97%) |
Mar 05, 2019 | 18.53 | 18.63 | 18.30 | 18.31 | 1,163,735 | -0.17(-0.91%) |
Mar 04, 2019 | 18.74 | 18.85 | 18.44 | 18.48 | 1,284,923 | -0.18(-0.96%) |
Mar 01, 2019 | 18.60 | 18.75 | 18.33 | 18.66 | 1,505,345 | +0.11(+0.61%) |
Feb 28, 2019 | 18.43 | 18.74 | 18.42 | 18.55 | 2,061,759 | +0.00(+0.00%) |
Feb 27, 2019 | 18.49 | 18.76 | 18.39 | 18.55 | 2,892,812 | +0.23(+1.28%) |
Feb 26, 2019 | 17.61 | 18.39 | 17.60 | 18.31 | 3,360,843 | +0.98(+5.63%) |
Feb 25, 2019 | 17.27 | 17.42 | 17.18 | 17.33 | 2,030,535 | +0.08(+0.49%) |
Feb 22, 2019 | 17.22 | 17.56 | 17.17 | 17.25 | 1,562,350 | +0.14(+0.82%) |
Feb 21, 2019 | 17.54 | 17.59 | 17.03 | 17.11 | 1,584,878 | -0.47(-2.67%) |
Feb 20, 2019 | 17.24 | 17.59 | 17.18 | 17.58 | 1,845,796 | +0.32(+1.85%) |
Feb 19, 2019 | 16.95 | 17.31 | 16.90 | 17.26 | 1,127,046 | +0.23(+1.38%) |
Feb 15, 2019 | 16.98 | 17.14 | 16.87 | 17.02 | 1,236,838 | +0.20(+1.17%) |
Feb 14, 2019 | 16.78 | 16.98 | 16.64 | 16.83 | 1,771,723 | -0.06(-0.33%) |
Feb 13, 2019 | 16.82 | 16.99 | 16.74 | 16.88 | 900,721 | +0.07(+0.39%) |
Feb 12, 2019 | 16.59 | 16.96 | 16.59 | 16.82 | 1,500,320 | +0.38(+2.28%) |
Feb 11, 2019 | 16.24 | 16.47 | 15.99 | 16.44 | 1,361,540 | +0.09(+0.57%) |
Feb 08, 2019 | 16.07 | 16.37 | 15.80 | 16.35 | 1,614,666 | +0.18(+1.10%) |
Feb 07, 2019 | 16.56 | 16.58 | 15.96 | 16.17 | 1,968,038 | -0.54(-3.20%) |
Feb 06, 2019 | 16.27 | 16.73 | 16.16 | 16.71 | 1,838,327 | +0.48(+2.95%) |
Feb 05, 2019 | 16.35 | 16.51 | 16.22 | 16.23 | 1,376,084 | -0.13(-0.80%) |
Feb 04, 2019 | 16.27 | 16.37 | 16.10 | 16.36 | 1,087,401 | +0.13(+0.81%) |
Feb 01, 2019 | 16.13 | 16.32 | 16.04 | 16.23 | 1,077,332 | +0.08(+0.52%) |
Jan 31, 2019 | 16.31 | 16.56 | 16.11 | 16.14 | 2,052,168 | -0.10(-0.64%) |
Jan 30, 2019 | 16.10 | 16.42 | 15.75 | 16.25 | 1,201,840 | +0.32(+2.00%) |
Jan 29, 2019 | 15.86 | 15.94 | 15.65 | 15.93 | 1,723,885 | +0.08(+0.47%) |
Jan 28, 2019 | 16.05 | 16.05 | 15.61 | 15.85 | 1,691,717 | -0.32(-1.97%) |
Jan 25, 2019 | 15.83 | 16.28 | 15.83 | 16.17 | 1,472,741 | +0.08(+0.52%) |
Jan 24, 2019 | 15.90 | 16.32 | 15.90 | 16.09 | 1,111,376 | +0.22(+1.36%) |
Jan 23, 2019 | 16.17 | 16.34 | 15.74 | 15.87 | 1,090,165 | -0.21(-1.28%) |
Jan 22, 2019 | 16.32 | 16.41 | 15.96 | 16.08 | 942,051 | -0.46(-2.78%) |
Jan 18, 2019 | 16.10 | 16.55 | 16.10 | 16.54 | 1,978,962 | +0.64(+4.01%) |
Jan 17, 2019 | 15.68 | 16.03 | 15.64 | 15.90 | 1,841,387 | +0.09(+0.59%) |
Jan 16, 2019 | 15.77 | 16.05 | 15.74 | 15.80 | 1,898,976 | +0.00(+0.00%) |
Jan 15, 2019 | 16.06 | 16.15 | 15.75 | 15.80 | 1,196,948 | -0.23(-1.41%) |
Jan 14, 2019 | 16.00 | 16.34 | 15.92 | 16.03 | 1,582,583 | -0.14(-0.87%) |
Jan 11, 2019 | 16.30 | 16.36 | 15.95 | 16.17 | 4,401,068 | -0.25(-1.54%) |
Jan 10, 2019 | 16.37 | 16.49 | 16.00 | 16.42 | 3,040,908 | -0.12(-0.74%) |
Jan 09, 2019 | 16.32 | 16.64 | 15.97 | 16.55 | 3,392,902 | +0.45(+2.80%) |
Jan 08, 2019 | 16.09 | 16.14 | 15.60 | 16.10 | 3,515,104 | +0.23(+1.48%) |
Jan 07, 2019 | 15.45 | 15.93 | 15.28 | 15.86 | 4,475,031 | +0.33(+2.11%) |
Jan 04, 2019 | 14.84 | 15.55 | 14.81 | 15.53 | 3,369,233 | +0.96(+6.57%) |
Jan 03, 2019 | 14.65 | 14.97 | 14.33 | 14.58 | 2,744,663 | -0.17(-1.15%) |