Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.82 | 18.93 | 18.70 | 18.80 | 1,118,426 | +0.12(+0.64%) |
Mar 28, 2019 | 18.60 | 18.86 | 18.53 | 18.68 | 1,241,986 | +0.08(+0.40%) |
Mar 27, 2019 | 18.67 | 18.72 | 18.39 | 18.61 | 1,556,915 | -0.11(-0.56%) |
Mar 26, 2019 | 18.22 | 18.74 | 18.22 | 18.71 | 1,527,689 | +0.66(+3.67%) |
Mar 25, 2019 | 18.16 | 18.24 | 17.84 | 18.05 | 1,220,020 | -0.14(-0.79%) |
Mar 22, 2019 | 18.53 | 18.71 | 17.99 | 18.19 | 1,123,342 | -0.53(-2.81%) |
Mar 21, 2019 | 18.56 | 18.90 | 18.32 | 18.72 | 1,151,569 | +0.07(+0.36%) |
Mar 20, 2019 | 18.91 | 19.05 | 18.56 | 18.65 | 1,357,809 | -0.29(-1.51%) |
Mar 19, 2019 | 19.29 | 19.29 | 18.89 | 18.94 | 1,161,404 | -0.23(-1.22%) |
Mar 18, 2019 | 18.85 | 19.20 | 18.75 | 19.17 | 1,335,678 | +0.50(+2.70%) |
Mar 15, 2019 | 18.36 | 18.77 | 18.11 | 18.67 | 8,347,483 | +0.28(+1.51%) |
Mar 14, 2019 | 18.67 | 18.76 | 18.37 | 18.39 | 1,426,791 | -0.30(-1.61%) |
Mar 13, 2019 | 18.52 | 18.73 | 18.40 | 18.69 | 1,672,942 | +0.20(+1.10%) |
Mar 12, 2019 | 18.77 | 19.04 | 18.47 | 18.49 | 1,637,863 | +0.11(+0.61%) |
Mar 11, 2019 | 17.93 | 18.41 | 17.93 | 18.37 | 1,674,758 | +0.60(+3.39%) |
Mar 08, 2019 | 17.62 | 17.91 | 17.51 | 17.77 | 1,100,359 | +0.03(+0.17%) |
Mar 07, 2019 | 18.03 | 18.21 | 17.72 | 17.74 | 1,048,538 | -0.37(-2.04%) |
Mar 06, 2019 | 18.34 | 18.40 | 18.10 | 18.11 | 840,411 | -0.26(-1.43%) |
Mar 05, 2019 | 18.52 | 18.65 | 18.25 | 18.37 | 963,575 | -0.02(-0.08%) |
Mar 04, 2019 | 18.62 | 18.72 | 18.30 | 18.39 | 1,246,709 | -0.20(-1.09%) |
Mar 01, 2019 | 18.59 | 18.89 | 18.40 | 18.59 | 1,224,038 | +0.15(+0.82%) |
Feb 28, 2019 | 18.74 | 18.78 | 18.35 | 18.44 | 1,335,372 | -0.23(-1.21%) |
Feb 27, 2019 | 18.44 | 18.75 | 18.38 | 18.67 | 1,119,635 | +0.17(+0.90%) |
Feb 26, 2019 | 18.28 | 18.58 | 18.22 | 18.50 | 1,037,122 | +0.23(+1.24%) |
Feb 25, 2019 | 18.47 | 18.65 | 18.22 | 18.28 | 1,203,599 | +0.00(+0.00%) |
Feb 22, 2019 | 18.22 | 18.43 | 18.07 | 18.28 | 1,006,172 | +0.17(+0.91%) |
Feb 21, 2019 | 18.63 | 18.67 | 18.03 | 18.11 | 1,302,130 | -0.57(-3.06%) |
Feb 20, 2019 | 18.25 | 18.70 | 18.16 | 18.68 | 1,450,159 | +0.40(+2.18%) |
Feb 19, 2019 | 18.14 | 18.44 | 18.11 | 18.28 | 1,932,622 | +0.39(+2.19%) |
Feb 15, 2019 | 17.58 | 17.92 | 17.53 | 17.89 | 1,158,413 | +0.40(+2.28%) |
Feb 14, 2019 | 17.37 | 17.66 | 17.21 | 17.49 | 1,215,459 | +0.08(+0.43%) |
Feb 13, 2019 | 17.08 | 17.51 | 17.08 | 17.42 | 1,282,922 | +0.42(+2.44%) |
Feb 12, 2019 | 16.94 | 17.17 | 16.91 | 17.00 | 1,294,440 | +0.21(+1.24%) |
Feb 11, 2019 | 16.86 | 16.95 | 16.78 | 16.80 | 1,100,096 | -0.03(-0.18%) |
Feb 08, 2019 | 17.08 | 17.21 | 16.81 | 16.83 | 1,498,470 | -0.35(-2.03%) |
Feb 07, 2019 | 16.79 | 17.26 | 16.79 | 17.17 | 1,747,636 | +0.47(+2.79%) |
Feb 06, 2019 | 16.33 | 17.00 | 16.33 | 16.71 | 1,464,918 | +0.36(+2.22%) |
Feb 05, 2019 | 16.52 | 16.78 | 15.94 | 16.34 | 2,968,039 | +0.01(+0.09%) |
Feb 04, 2019 | 16.29 | 16.34 | 15.93 | 16.33 | 1,398,534 | -0.05(-0.32%) |
Feb 01, 2019 | 16.21 | 16.47 | 16.11 | 16.38 | 1,131,104 | +0.20(+1.24%) |
Jan 31, 2019 | 16.23 | 16.31 | 15.97 | 16.18 | 1,093,234 | -0.14(-0.86%) |
Jan 30, 2019 | 16.57 | 16.57 | 15.79 | 16.32 | 1,224,051 | -0.18(-1.08%) |
Jan 29, 2019 | 16.78 | 16.78 | 16.46 | 16.50 | 526,570 | -0.21(-1.24%) |
Jan 28, 2019 | 16.48 | 16.73 | 16.46 | 16.71 | 660,101 | +0.14(+0.85%) |
Jan 25, 2019 | 16.42 | 16.67 | 16.34 | 16.57 | 784,245 | +0.29(+1.78%) |
Jan 24, 2019 | 16.28 | 16.44 | 16.16 | 16.28 | 896,154 | +0.00(+0.00%) |
Jan 23, 2019 | 16.40 | 16.46 | 16.03 | 16.28 | 803,665 | -0.03(-0.18%) |
Jan 22, 2019 | 16.33 | 16.45 | 16.10 | 16.31 | 680,610 | -0.15(-0.90%) |
Jan 18, 2019 | 16.16 | 16.48 | 16.09 | 16.46 | 554,354 | +0.43(+2.68%) |
Jan 17, 2019 | 15.91 | 16.17 | 15.69 | 16.03 | 1,110,934 | +0.04(+0.23%) |
Jan 16, 2019 | 15.80 | 16.05 | 15.62 | 15.99 | 1,712,949 | +0.33(+2.08%) |
Jan 15, 2019 | 15.56 | 15.73 | 15.40 | 15.66 | 907,169 | +0.11(+0.72%) |
Jan 14, 2019 | 15.64 | 15.78 | 15.51 | 15.55 | 1,059,517 | -0.29(-1.83%) |
Jan 11, 2019 | 15.85 | 15.98 | 15.61 | 15.84 | 958,012 | -0.01(-0.09%) |
Jan 10, 2019 | 15.68 | 15.94 | 15.60 | 15.85 | 1,788,941 | +0.11(+0.71%) |
Jan 09, 2019 | 15.91 | 15.94 | 15.57 | 15.74 | 1,866,476 | -0.16(-1.02%) |
Jan 08, 2019 | 15.87 | 16.07 | 15.85 | 15.91 | 1,265,558 | +0.14(+0.89%) |
Jan 07, 2019 | 15.48 | 15.87 | 15.27 | 15.77 | 975,379 | +0.35(+2.26%) |
Jan 04, 2019 | 15.48 | 15.65 | 15.19 | 15.42 | 1,300,149 | +0.14(+0.92%) |
Jan 03, 2019 | 15.28 | 15.50 | 15.17 | 15.28 | 1,370,972 | -0.03(-0.19%) |