Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.20 | 18.28 | 17.72 | 17.90 | 315,689 | -0.15(-0.84%) |
Mar 28, 2019 | 18.16 | 18.36 | 17.94 | 18.06 | 126,573 | -0.10(-0.57%) |
Mar 27, 2019 | 18.03 | 18.29 | 17.89 | 18.16 | 152,026 | +0.08(+0.42%) |
Mar 26, 2019 | 18.10 | 18.26 | 17.78 | 18.08 | 290,821 | +0.15(+0.84%) |
Mar 25, 2019 | 17.84 | 18.14 | 17.68 | 17.93 | 202,864 | +0.07(+0.37%) |
Mar 22, 2019 | 18.37 | 18.39 | 17.79 | 17.87 | 264,465 | -0.65(-3.53%) |
Mar 21, 2019 | 18.40 | 18.75 | 18.40 | 18.52 | 194,147 | +0.15(+0.82%) |
Mar 20, 2019 | 18.78 | 18.78 | 17.99 | 18.37 | 510,426 | -0.40(-2.12%) |
Mar 19, 2019 | 19.14 | 19.14 | 18.74 | 18.77 | 197,789 | -0.27(-1.39%) |
Mar 18, 2019 | 18.88 | 19.06 | 18.74 | 19.03 | 143,279 | +0.15(+0.80%) |
Mar 15, 2019 | 18.96 | 19.19 | 18.83 | 18.88 | 352,972 | -0.08(-0.40%) |
Mar 14, 2019 | 19.10 | 19.12 | 18.96 | 18.96 | 143,919 | -0.13(-0.69%) |
Mar 13, 2019 | 19.21 | 19.29 | 19.08 | 19.09 | 168,226 | -0.03(-0.15%) |
Mar 12, 2019 | 19.20 | 19.47 | 19.04 | 19.12 | 152,741 | -0.08(-0.39%) |
Mar 11, 2019 | 18.97 | 19.19 | 18.86 | 19.19 | 197,809 | +0.24(+1.29%) |
Mar 08, 2019 | 18.81 | 19.06 | 18.81 | 18.95 | 104,274 | -0.05(-0.25%) |
Mar 07, 2019 | 19.10 | 19.27 | 18.93 | 18.99 | 114,136 | -0.15(-0.79%) |
Mar 06, 2019 | 19.55 | 19.57 | 19.14 | 19.14 | 140,531 | -0.46(-2.35%) |
Mar 05, 2019 | 19.80 | 19.80 | 19.60 | 19.60 | 98,883 | -0.21(-1.04%) |
Mar 04, 2019 | 19.76 | 19.96 | 19.67 | 19.81 | 493,993 | -0.04(-0.19%) |
Mar 01, 2019 | 20.06 | 20.15 | 19.71 | 19.85 | 143,537 | -0.04(-0.19%) |
Feb 28, 2019 | 19.90 | 20.02 | 19.76 | 19.89 | 239,243 | -0.06(-0.28%) |
Feb 27, 2019 | 19.83 | 19.96 | 19.74 | 19.94 | 141,956 | +0.14(+0.71%) |
Feb 26, 2019 | 19.96 | 20.03 | 19.59 | 19.80 | 304,766 | -0.19(-0.94%) |
Feb 25, 2019 | 20.20 | 20.35 | 19.67 | 19.99 | 354,848 | -0.11(-0.56%) |
Feb 22, 2019 | 20.21 | 20.32 | 20.05 | 20.10 | 211,316 | -0.08(-0.37%) |
Feb 21, 2019 | 20.10 | 20.25 | 20.01 | 20.18 | 276,632 | +0.01(+0.05%) |
Feb 20, 2019 | 19.99 | 20.26 | 19.98 | 20.17 | 213,376 | +0.08(+0.37%) |
Feb 19, 2019 | 19.93 | 20.10 | 19.85 | 20.09 | 203,257 | +0.02(+0.09%) |
Feb 15, 2019 | 19.67 | 20.10 | 19.64 | 20.07 | 276,222 | +0.55(+2.84%) |
Feb 14, 2019 | 19.57 | 19.72 | 19.51 | 19.52 | 128,110 | -0.17(-0.86%) |
Feb 13, 2019 | 19.58 | 19.74 | 19.46 | 19.69 | 164,473 | +0.14(+0.72%) |
Feb 12, 2019 | 19.35 | 19.59 | 19.35 | 19.55 | 211,437 | +0.34(+1.76%) |
Feb 11, 2019 | 19.24 | 19.29 | 19.06 | 19.21 | 284,492 | +0.04(+0.20%) |
Feb 08, 2019 | 19.49 | 19.49 | 18.90 | 19.17 | 302,503 | -0.34(-1.73%) |
Feb 07, 2019 | 19.56 | 19.65 | 19.13 | 19.51 | 388,121 | +0.34(+1.76%) |
Feb 06, 2019 | 19.05 | 19.29 | 19.04 | 19.17 | 144,345 | +0.09(+0.49%) |
Feb 05, 2019 | 18.91 | 19.18 | 18.82 | 19.08 | 297,642 | +0.13(+0.69%) |
Feb 04, 2019 | 18.77 | 18.98 | 18.60 | 18.95 | 185,699 | +0.19(+1.00%) |
Feb 01, 2019 | 18.95 | 19.02 | 18.54 | 18.76 | 378,794 | -0.19(-0.99%) |
Jan 31, 2019 | 18.44 | 19.00 | 18.35 | 18.95 | 338,333 | +0.48(+2.60%) |
Jan 30, 2019 | 18.54 | 18.61 | 18.23 | 18.47 | 279,348 | +0.00(+0.00%) |
Jan 29, 2019 | 18.34 | 18.50 | 18.13 | 18.47 | 232,629 | +0.10(+0.56%) |
Jan 28, 2019 | 18.28 | 18.47 | 18.17 | 18.36 | 398,423 | -0.05(-0.25%) |
Jan 25, 2019 | 18.44 | 18.59 | 18.31 | 18.41 | 329,317 | +0.08(+0.41%) |
Jan 24, 2019 | 18.36 | 18.50 | 18.08 | 18.34 | 419,028 | -0.01(-0.05%) |
Jan 23, 2019 | 18.36 | 18.51 | 18.13 | 18.35 | 364,531 | -0.02(-0.10%) |
Jan 22, 2019 | 18.17 | 18.38 | 18.07 | 18.36 | 537,367 | +0.04(+0.21%) |
Jan 18, 2019 | 17.49 | 18.33 | 17.49 | 18.33 | 575,427 | +0.91(+5.24%) |
Jan 17, 2019 | 17.27 | 17.41 | 17.13 | 17.41 | 484,033 | -0.01(-0.05%) |
Jan 16, 2019 | 17.62 | 17.93 | 17.38 | 17.42 | 252,028 | -0.16(-0.91%) |
Jan 15, 2019 | 17.66 | 17.75 | 17.41 | 17.58 | 180,959 | -0.08(-0.48%) |
Jan 14, 2019 | 17.66 | 17.80 | 17.56 | 17.67 | 224,242 | -0.06(-0.32%) |
Jan 11, 2019 | 17.61 | 17.84 | 17.37 | 17.73 | 253,132 | -0.02(-0.11%) |
Jan 10, 2019 | 17.57 | 17.75 | 17.50 | 17.74 | 311,621 | +0.07(+0.37%) |
Jan 09, 2019 | 17.31 | 17.81 | 17.20 | 17.68 | 492,285 | +0.43(+2.51%) |
Jan 08, 2019 | 16.99 | 17.25 | 16.99 | 17.25 | 307,312 | +0.42(+2.51%) |
Jan 07, 2019 | 16.69 | 16.87 | 16.59 | 16.82 | 359,328 | +0.13(+0.79%) |
Jan 04, 2019 | 16.09 | 16.71 | 15.93 | 16.69 | 435,720 | +0.79(+4.96%) |
Jan 03, 2019 | 15.51 | 16.16 | 15.40 | 15.90 | 1,055,658 | +0.33(+2.11%) |