Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.97 | 17.01 | 16.74 | 16.87 | 208,985 | +0.03(+0.17%) |
Mar 28, 2019 | 16.70 | 16.97 | 16.67 | 16.84 | 221,894 | +0.10(+0.58%) |
Mar 27, 2019 | 16.76 | 16.87 | 16.63 | 16.74 | 105,439 | -0.11(-0.64%) |
Mar 26, 2019 | 16.88 | 17.04 | 16.68 | 16.85 | 130,925 | +0.03(+0.17%) |
Mar 25, 2019 | 16.66 | 16.88 | 16.50 | 16.82 | 142,681 | +0.08(+0.46%) |
Mar 22, 2019 | 17.42 | 17.51 | 16.72 | 16.74 | 191,921 | -0.80(-4.55%) |
Mar 21, 2019 | 17.40 | 17.71 | 17.40 | 17.54 | 159,971 | +0.14(+0.78%) |
Mar 20, 2019 | 17.48 | 17.53 | 17.22 | 17.40 | 212,926 | -0.11(-0.61%) |
Mar 19, 2019 | 17.61 | 17.66 | 17.44 | 17.51 | 137,185 | +0.01(+0.06%) |
Mar 18, 2019 | 17.70 | 17.81 | 17.40 | 17.50 | 99,992 | -0.13(-0.72%) |
Mar 15, 2019 | 17.65 | 17.89 | 17.51 | 17.63 | 751,648 | +0.01(+0.06%) |
Mar 14, 2019 | 17.61 | 17.62 | 17.42 | 17.62 | 340,036 | +0.03(+0.17%) |
Mar 13, 2019 | 17.50 | 17.65 | 17.50 | 17.59 | 175,460 | +0.18(+1.06%) |
Mar 12, 2019 | 17.44 | 17.47 | 17.30 | 17.40 | 153,180 | -0.07(-0.39%) |
Mar 11, 2019 | 17.14 | 17.52 | 17.14 | 17.47 | 170,639 | +0.37(+2.16%) |
Mar 08, 2019 | 16.91 | 17.14 | 16.80 | 17.10 | 179,585 | +0.02(+0.11%) |
Mar 07, 2019 | 17.22 | 17.22 | 16.95 | 17.08 | 164,694 | -0.18(-1.07%) |
Mar 06, 2019 | 17.77 | 17.82 | 17.27 | 17.27 | 148,660 | -0.47(-2.63%) |
Mar 05, 2019 | 17.80 | 17.84 | 17.66 | 17.73 | 234,167 | -0.10(-0.55%) |
Mar 04, 2019 | 18.06 | 18.19 | 17.73 | 17.83 | 148,329 | -0.17(-0.92%) |
Mar 01, 2019 | 17.86 | 18.11 | 17.86 | 18.00 | 179,071 | +0.29(+1.65%) |
Feb 28, 2019 | 17.70 | 17.82 | 17.53 | 17.70 | 313,685 | -0.10(-0.55%) |
Feb 27, 2019 | 17.85 | 17.89 | 17.61 | 17.80 | 208,802 | -0.14(-0.76%) |
Feb 26, 2019 | 18.09 | 18.16 | 17.92 | 17.94 | 186,569 | -0.20(-1.13%) |
Feb 25, 2019 | 18.19 | 18.27 | 18.04 | 18.14 | 295,695 | +0.08(+0.43%) |
Feb 22, 2019 | 17.99 | 18.12 | 17.92 | 18.06 | 226,152 | +0.18(+0.98%) |
Feb 21, 2019 | 18.03 | 18.05 | 17.80 | 17.89 | 156,537 | -0.16(-0.89%) |
Feb 20, 2019 | 17.86 | 18.15 | 17.86 | 18.05 | 237,149 | +0.14(+0.76%) |
Feb 19, 2019 | 17.91 | 18.08 | 17.72 | 17.91 | 197,045 | -0.08(-0.43%) |
Feb 15, 2019 | 17.84 | 18.10 | 17.75 | 17.99 | 266,652 | +0.24(+1.36%) |
Feb 14, 2019 | 17.56 | 17.87 | 17.53 | 17.75 | 320,317 | +0.12(+0.66%) |
Feb 13, 2019 | 17.61 | 17.70 | 17.43 | 17.63 | 218,295 | +0.15(+0.89%) |
Feb 12, 2019 | 17.38 | 17.60 | 17.35 | 17.48 | 272,742 | +0.16(+0.95%) |
Feb 11, 2019 | 17.19 | 17.33 | 17.06 | 17.32 | 176,663 | +0.13(+0.73%) |
Feb 08, 2019 | 17.06 | 17.25 | 16.96 | 17.19 | 329,850 | +0.08(+0.45%) |
Feb 07, 2019 | 17.37 | 17.46 | 17.10 | 17.11 | 273,912 | -0.47(-2.69%) |
Feb 06, 2019 | 17.67 | 17.96 | 17.57 | 17.59 | 272,011 | -0.09(-0.49%) |
Feb 05, 2019 | 17.32 | 17.71 | 17.25 | 17.67 | 317,336 | +0.47(+2.75%) |
Feb 04, 2019 | 17.17 | 17.29 | 17.03 | 17.20 | 211,537 | +0.05(+0.28%) |
Feb 01, 2019 | 17.27 | 17.37 | 17.00 | 17.15 | 231,174 | -0.01(-0.06%) |
Jan 31, 2019 | 17.18 | 17.34 | 17.00 | 17.16 | 326,736 | -0.02(-0.11%) |
Jan 30, 2019 | 16.86 | 17.19 | 16.85 | 17.18 | 312,546 | +0.39(+2.30%) |
Jan 29, 2019 | 17.13 | 17.27 | 16.66 | 16.79 | 263,989 | -0.19(-1.14%) |
Jan 28, 2019 | 16.85 | 17.24 | 16.58 | 16.99 | 470,455 | -0.08(-0.45%) |
Jan 25, 2019 | 16.54 | 17.23 | 16.54 | 17.06 | 536,407 | +0.64(+3.88%) |
Jan 24, 2019 | 14.99 | 16.51 | 14.51 | 16.43 | 627,999 | +1.11(+7.26%) |
Jan 23, 2019 | 15.69 | 15.76 | 15.15 | 15.31 | 176,570 | -0.36(-2.28%) |
Jan 22, 2019 | 16.04 | 16.13 | 15.56 | 15.67 | 262,090 | -0.51(-3.17%) |
Jan 18, 2019 | 15.79 | 16.19 | 15.75 | 16.18 | 224,037 | +0.53(+3.40%) |
Jan 17, 2019 | 15.66 | 15.78 | 15.48 | 15.65 | 246,957 | -0.09(-0.55%) |
Jan 16, 2019 | 15.63 | 15.90 | 15.58 | 15.74 | 187,798 | +0.06(+0.37%) |
Jan 15, 2019 | 15.68 | 15.77 | 15.54 | 15.68 | 174,233 | +0.02(+0.12%) |
Jan 14, 2019 | 15.84 | 15.87 | 15.58 | 15.66 | 244,122 | -0.31(-1.94%) |
Jan 11, 2019 | 15.85 | 16.15 | 15.85 | 15.97 | 160,632 | -0.02(-0.12%) |
Jan 10, 2019 | 15.95 | 16.09 | 15.85 | 15.99 | 380,716 | +0.04(+0.24%) |
Jan 09, 2019 | 15.83 | 16.07 | 15.74 | 15.95 | 282,914 | +0.33(+2.10%) |
Jan 08, 2019 | 15.67 | 15.79 | 15.43 | 15.62 | 335,007 | +0.24(+1.57%) |
Jan 07, 2019 | 15.17 | 15.51 | 15.00 | 15.38 | 340,897 | +0.25(+1.66%) |
Jan 04, 2019 | 14.91 | 15.21 | 14.72 | 15.13 | 298,096 | +0.53(+3.64%) |
Jan 03, 2019 | 14.92 | 15.06 | 14.46 | 14.60 | 407,587 | -0.54(-3.58%) |