Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.00 | 18.01 | 17.93 | 17.95 | 53,447 | -0.04(-0.22%) |
Mar 28, 2019 | 18.02 | 18.02 | 17.96 | 17.99 | 80,514 | -0.01(-0.04%) |
Mar 27, 2019 | 17.99 | 18.05 | 17.93 | 18.00 | 58,885 | +0.03(+0.17%) |
Mar 26, 2019 | 18.04 | 18.04 | 17.95 | 17.97 | 73,896 | +0.05(+0.27%) |
Mar 25, 2019 | 17.92 | 18.00 | 17.91 | 17.92 | 82,250 | -0.01(-0.05%) |
Mar 22, 2019 | 18.03 | 18.03 | 17.91 | 17.93 | 63,959 | -0.31(-1.68%) |
Mar 21, 2019 | 18.18 | 18.24 | 18.17 | 18.24 | 138,096 | -0.04(-0.21%) |
Mar 20, 2019 | 18.25 | 18.35 | 18.17 | 18.28 | 39,809 | -0.02(-0.10%) |
Mar 19, 2019 | 18.37 | 18.42 | 18.29 | 18.29 | 75,207 | +0.04(+0.22%) |
Mar 18, 2019 | 18.17 | 18.27 | 18.17 | 18.25 | 184,129 | +0.09(+0.48%) |
Mar 15, 2019 | 18.15 | 18.19 | 18.11 | 18.17 | 46,101 | +0.18(+0.99%) |
Mar 14, 2019 | 18.00 | 18.01 | 17.98 | 17.99 | 60,530 | +0.02(+0.10%) |
Mar 13, 2019 | 17.84 | 17.97 | 17.84 | 17.97 | 55,598 | +0.16(+0.91%) |
Mar 12, 2019 | 17.79 | 17.82 | 17.79 | 17.81 | 52,702 | +0.01(+0.04%) |
Mar 11, 2019 | 17.67 | 17.80 | 17.67 | 17.80 | 72,612 | +0.13(+0.76%) |
Mar 08, 2019 | 17.61 | 17.67 | 17.61 | 17.67 | 34,888 | +0.01(+0.08%) |
Mar 07, 2019 | 17.81 | 17.81 | 17.65 | 17.65 | 57,394 | -0.24(-1.36%) |
Mar 06, 2019 | 17.97 | 17.97 | 17.90 | 17.90 | 54,871 | -0.05(-0.30%) |
Mar 05, 2019 | 17.90 | 17.95 | 17.90 | 17.95 | 19,184 | +0.03(+0.15%) |
Mar 04, 2019 | 17.93 | 17.98 | 17.86 | 17.92 | 47,785 | -0.02(-0.10%) |
Mar 01, 2019 | 17.93 | 17.99 | 17.91 | 17.94 | 176,740 | +0.10(+0.56%) |
Feb 28, 2019 | 17.81 | 17.88 | 17.81 | 17.84 | 64,355 | -0.01(-0.07%) |
Feb 27, 2019 | 17.90 | 17.90 | 17.85 | 17.85 | 58,431 | -0.07(-0.37%) |
Feb 26, 2019 | 17.90 | 17.92 | 17.88 | 17.92 | 28,226 | +0.13(+0.75%) |
Feb 25, 2019 | 17.78 | 17.83 | 17.78 | 17.79 | 63,395 | +0.07(+0.38%) |
Feb 22, 2019 | 17.69 | 17.74 | 17.69 | 17.72 | 43,194 | +0.08(+0.46%) |
Feb 21, 2019 | 17.63 | 17.67 | 17.62 | 17.64 | 31,883 | -0.06(-0.36%) |
Feb 20, 2019 | 17.60 | 17.76 | 17.60 | 17.70 | 73,533 | +0.08(+0.45%) |
Feb 19, 2019 | 17.47 | 17.64 | 17.47 | 17.62 | 49,861 | +0.10(+0.59%) |
Feb 15, 2019 | 17.53 | 17.53 | 17.44 | 17.52 | 42,683 | +0.22(+1.26%) |
Feb 14, 2019 | 17.21 | 17.33 | 17.21 | 17.30 | 42,167 | +0.05(+0.29%) |
Feb 13, 2019 | 17.31 | 17.32 | 17.25 | 17.25 | 49,882 | -0.01(-0.04%) |
Feb 12, 2019 | 17.21 | 17.28 | 17.21 | 17.26 | 30,420 | +0.19(+1.09%) |
Feb 11, 2019 | 17.11 | 17.11 | 17.07 | 17.07 | 54,686 | -0.07(-0.41%) |
Feb 08, 2019 | 17.10 | 17.14 | 17.09 | 17.14 | 84,600 | -0.07(-0.38%) |
Feb 07, 2019 | 17.22 | 17.29 | 17.17 | 17.21 | 44,554 | -0.18(-1.02%) |
Feb 06, 2019 | 17.41 | 17.45 | 17.37 | 17.39 | 17,760 | -0.08(-0.47%) |
Feb 05, 2019 | 17.40 | 17.47 | 17.37 | 17.47 | 79,359 | +0.12(+0.70%) |
Feb 04, 2019 | 17.26 | 17.35 | 17.26 | 17.35 | 76,628 | +0.02(+0.14%) |
Feb 01, 2019 | 17.30 | 17.36 | 17.30 | 17.32 | 31,948 | +0.02(+0.09%) |
Jan 31, 2019 | 17.28 | 17.33 | 17.28 | 17.31 | 41,942 | -0.01(-0.07%) |
Jan 30, 2019 | 17.20 | 17.35 | 17.20 | 17.32 | 39,492 | +0.16(+0.96%) |
Jan 29, 2019 | 17.17 | 17.22 | 17.16 | 17.16 | 33,268 | +0.07(+0.40%) |
Jan 28, 2019 | 17.07 | 17.12 | 17.03 | 17.09 | 42,245 | -0.05(-0.27%) |
Jan 25, 2019 | 17.05 | 17.18 | 17.05 | 17.14 | 71,948 | +0.20(+1.15%) |
Jan 24, 2019 | 16.94 | 16.95 | 16.90 | 16.94 | 72,631 | +0.00(+0.03%) |
Jan 23, 2019 | 16.93 | 17.01 | 16.91 | 16.94 | 51,923 | +0.12(+0.72%) |
Jan 22, 2019 | 17.04 | 17.04 | 16.82 | 16.82 | 88,410 | -0.25(-1.47%) |
Jan 18, 2019 | 17.00 | 17.07 | 17.00 | 17.07 | 84,856 | +0.28(+1.68%) |
Jan 17, 2019 | 16.64 | 16.80 | 16.64 | 16.78 | 46,748 | +0.02(+0.12%) |
Jan 16, 2019 | 16.78 | 16.78 | 16.74 | 16.77 | 27,617 | +0.07(+0.40%) |
Jan 15, 2019 | 16.63 | 16.76 | 16.60 | 16.70 | 81,023 | +0.05(+0.28%) |
Jan 14, 2019 | 16.64 | 16.72 | 16.61 | 16.65 | 65,973 | -0.09(-0.51%) |
Jan 11, 2019 | 16.70 | 16.78 | 16.68 | 16.74 | 80,383 | -0.12(-0.72%) |
Jan 10, 2019 | 16.79 | 16.89 | 16.68 | 16.86 | 90,113 | +0.07(+0.44%) |
Jan 09, 2019 | 16.71 | 16.81 | 16.71 | 16.78 | 50,853 | +0.19(+1.13%) |
Jan 08, 2019 | 16.61 | 16.61 | 16.52 | 16.60 | 43,013 | +0.06(+0.34%) |
Jan 07, 2019 | 16.42 | 16.56 | 16.42 | 16.54 | 84,082 | +0.04(+0.25%) |
Jan 04, 2019 | 16.26 | 16.54 | 16.26 | 16.50 | 110,287 | +0.42(+2.60%) |
Jan 03, 2019 | 16.04 | 16.15 | 16.04 | 16.08 | 73,409 | -0.01(-0.08%) |