Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.84 | 16.87 | 16.63 | 16.83 | 1,052,013 | +0.08(+0.46%) |
Mar 28, 2019 | 16.75 | 16.83 | 16.62 | 16.76 | 662,644 | -0.19(-1.09%) |
Mar 27, 2019 | 17.15 | 17.25 | 16.81 | 16.94 | 827,697 | -0.19(-1.14%) |
Mar 26, 2019 | 17.07 | 17.24 | 16.95 | 17.14 | 730,378 | -0.03(-0.17%) |
Mar 25, 2019 | 17.06 | 17.32 | 17.04 | 17.17 | 875,748 | +0.21(+1.26%) |
Mar 22, 2019 | 16.82 | 17.31 | 16.71 | 16.95 | 974,413 | +0.09(+0.52%) |
Mar 21, 2019 | 16.96 | 17.14 | 16.74 | 16.86 | 840,331 | -0.04(-0.23%) |
Mar 20, 2019 | 16.36 | 16.97 | 16.16 | 16.90 | 825,403 | +0.57(+3.52%) |
Mar 19, 2019 | 16.65 | 16.65 | 16.28 | 16.33 | 1,123,352 | +0.02(+0.12%) |
Mar 18, 2019 | 16.80 | 16.82 | 16.24 | 16.31 | 1,104,851 | -0.39(-2.33%) |
Mar 15, 2019 | 16.56 | 16.84 | 16.48 | 16.70 | 3,656,025 | +0.27(+1.66%) |
Mar 14, 2019 | 16.66 | 16.68 | 16.32 | 16.43 | 961,391 | -0.23(-1.40%) |
Mar 13, 2019 | 16.45 | 16.76 | 16.39 | 16.66 | 1,413,655 | +0.33(+2.03%) |
Mar 12, 2019 | 16.17 | 16.46 | 16.17 | 16.33 | 1,182,040 | +0.24(+1.51%) |
Mar 11, 2019 | 15.97 | 16.18 | 15.81 | 16.08 | 1,375,702 | -0.01(-0.06%) |
Mar 08, 2019 | 16.47 | 16.47 | 15.90 | 16.09 | 1,253,711 | +0.02(+0.12%) |
Mar 07, 2019 | 15.92 | 16.24 | 15.85 | 16.07 | 1,136,206 | +0.13(+0.79%) |
Mar 06, 2019 | 16.20 | 16.24 | 15.91 | 15.95 | 882,391 | -0.27(-1.68%) |
Mar 05, 2019 | 16.08 | 16.27 | 16.07 | 16.22 | 615,442 | +0.10(+0.60%) |
Mar 04, 2019 | 15.71 | 16.14 | 15.57 | 16.12 | 1,067,068 | +0.32(+2.03%) |
Mar 01, 2019 | 16.10 | 16.17 | 15.73 | 15.80 | 1,001,614 | -0.41(-2.52%) |
Feb 28, 2019 | 16.29 | 16.53 | 16.01 | 16.21 | 1,586,985 | +0.04(+0.24%) |
Feb 27, 2019 | 16.07 | 16.26 | 15.79 | 16.17 | 1,493,808 | +0.04(+0.24%) |
Feb 26, 2019 | 16.12 | 16.27 | 15.82 | 16.13 | 975,995 | -0.03(-0.18%) |
Feb 25, 2019 | 16.03 | 16.44 | 15.90 | 16.16 | 1,193,199 | -0.30(-1.83%) |
Feb 22, 2019 | 16.11 | 16.66 | 15.69 | 16.46 | 1,203,517 | +0.36(+2.24%) |
Feb 21, 2019 | 16.37 | 16.86 | 16.02 | 16.10 | 1,878,292 | -0.37(-2.25%) |
Feb 20, 2019 | 16.28 | 16.77 | 16.12 | 16.47 | 2,220,819 | +0.33(+2.05%) |
Feb 19, 2019 | 16.18 | 16.33 | 16.00 | 16.14 | 2,079,584 | -0.02(-0.12%) |
Feb 15, 2019 | 16.13 | 16.29 | 15.94 | 16.16 | 1,338,394 | +0.08(+0.48%) |
Feb 14, 2019 | 15.67 | 16.12 | 15.56 | 16.08 | 924,688 | +0.45(+2.87%) |
Feb 13, 2019 | 15.72 | 15.82 | 15.60 | 15.64 | 914,910 | -0.14(-0.86%) |
Feb 12, 2019 | 15.75 | 15.77 | 15.61 | 15.77 | 568,684 | +0.10(+0.62%) |
Feb 11, 2019 | 15.65 | 15.90 | 15.64 | 15.68 | 895,313 | -0.16(-0.98%) |
Feb 08, 2019 | 15.66 | 15.92 | 15.56 | 15.83 | 1,377,296 | +0.21(+1.37%) |
Feb 07, 2019 | 15.62 | 15.78 | 15.50 | 15.62 | 1,136,491 | +0.04(+0.25%) |
Feb 06, 2019 | 15.41 | 16.10 | 15.41 | 15.58 | 2,629,226 | +0.08(+0.50%) |
Feb 05, 2019 | 15.31 | 15.52 | 15.30 | 15.50 | 1,054,300 | +0.18(+1.14%) |
Feb 04, 2019 | 15.06 | 15.38 | 15.02 | 15.32 | 1,061,740 | +0.03(+0.19%) |
Feb 01, 2019 | 15.26 | 15.39 | 15.06 | 15.30 | 1,549,433 | +0.05(+0.32%) |
Jan 31, 2019 | 15.10 | 15.31 | 14.90 | 15.25 | 1,671,368 | +0.27(+1.82%) |
Jan 30, 2019 | 15.32 | 15.37 | 14.92 | 14.97 | 1,854,821 | -0.39(-2.54%) |
Jan 29, 2019 | 15.29 | 15.45 | 15.09 | 15.36 | 1,563,028 | +0.18(+1.15%) |
Jan 28, 2019 | 15.17 | 15.28 | 14.95 | 15.19 | 1,143,201 | +0.10(+0.65%) |
Jan 25, 2019 | 14.99 | 15.21 | 14.98 | 15.09 | 1,236,569 | +0.36(+2.45%) |
Jan 24, 2019 | 14.85 | 15.09 | 14.70 | 14.73 | 1,175,380 | -0.16(-1.05%) |
Jan 23, 2019 | 14.96 | 14.97 | 14.63 | 14.89 | 1,868,670 | -0.12(-0.78%) |
Jan 22, 2019 | 14.78 | 15.03 | 14.72 | 15.00 | 1,684,798 | +0.22(+1.52%) |
Jan 18, 2019 | 14.54 | 14.81 | 14.42 | 14.78 | 2,018,728 | -0.24(-1.62%) |
Jan 17, 2019 | 14.81 | 15.19 | 14.79 | 15.02 | 776,975 | +0.19(+1.25%) |
Jan 16, 2019 | 14.63 | 14.86 | 14.48 | 14.84 | 1,513,743 | +0.21(+1.47%) |
Jan 15, 2019 | 15.41 | 15.41 | 14.56 | 14.62 | 1,622,912 | -0.78(-5.06%) |
Jan 14, 2019 | 15.55 | 15.64 | 15.36 | 15.40 | 1,098,483 | -0.15(-0.94%) |
Jan 11, 2019 | 15.51 | 15.71 | 15.36 | 15.55 | 912,415 | +0.07(+0.44%) |
Jan 10, 2019 | 15.78 | 15.78 | 15.34 | 15.48 | 1,293,201 | -0.31(-1.97%) |
Jan 09, 2019 | 15.61 | 16.01 | 15.52 | 15.79 | 1,028,876 | +0.20(+1.31%) |
Jan 08, 2019 | 15.78 | 15.90 | 15.57 | 15.59 | 1,305,348 | -0.34(-2.14%) |
Jan 07, 2019 | 16.26 | 16.27 | 15.90 | 15.93 | 1,705,146 | -0.27(-1.68%) |
Jan 04, 2019 | 16.20 | 16.37 | 15.95 | 16.20 | 2,091,914 | -0.12(-0.72%) |
Jan 03, 2019 | 15.99 | 16.40 | 15.84 | 16.32 | 1,363,202 | +0.46(+2.89%) |