Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.80 | 15.90 | 14.90 | 15.00 | 358,830 | -0.50(-3.23%) |
Mar 28, 2019 | 16.20 | 16.40 | 15.50 | 15.50 | 421,542 | -0.90(-5.49%) |
Mar 27, 2019 | 17.00 | 17.40 | 16.30 | 16.40 | 446,608 | -0.90(-5.20%) |
Mar 26, 2019 | 17.20 | 17.40 | 16.90 | 17.30 | 182,340 | +0.10(+0.58%) |
Mar 25, 2019 | 16.90 | 17.30 | 16.70 | 17.20 | 163,621 | +0.40(+2.38%) |
Mar 22, 2019 | 16.90 | 17.30 | 16.70 | 16.80 | 148,680 | -0.30(-1.75%) |
Mar 21, 2019 | 17.50 | 17.50 | 16.70 | 17.10 | 233,780 | +0.00(+0.00%) |
Mar 20, 2019 | 16.50 | 17.20 | 16.30 | 17.10 | 291,842 | +0.70(+4.27%) |
Mar 19, 2019 | 16.80 | 16.95 | 16.40 | 16.40 | 151,687 | +0.00(+0.00%) |
Mar 18, 2019 | 16.90 | 17.10 | 16.30 | 16.40 | 221,746 | -0.40(-2.38%) |
Mar 15, 2019 | 17.40 | 17.42 | 16.50 | 16.80 | 673,450 | -0.20(-1.18%) |
Mar 14, 2019 | 17.40 | 17.50 | 17.00 | 17.00 | 210,343 | -0.90(-5.03%) |
Mar 13, 2019 | 18.00 | 18.40 | 17.70 | 17.90 | 167,193 | +0.00(+0.00%) |
Mar 12, 2019 | 17.50 | 17.90 | 17.50 | 17.90 | 168,523 | +0.50(+2.87%) |
Mar 11, 2019 | 17.50 | 17.60 | 16.80 | 17.40 | 173,009 | -0.20(-1.14%) |
Mar 08, 2019 | 16.90 | 17.70 | 16.50 | 17.60 | 283,470 | +1.10(+6.67%) |
Mar 07, 2019 | 16.70 | 17.10 | 16.10 | 16.50 | 364,594 | -0.45(-2.65%) |
Mar 06, 2019 | 17.65 | 17.75 | 16.85 | 16.95 | 182,754 | -0.70(-3.95%) |
Mar 05, 2019 | 17.65 | 17.65 | 17.25 | 17.65 | 168,598 | +0.20(+1.14%) |
Mar 04, 2019 | 17.05 | 17.55 | 16.75 | 17.45 | 194,749 | +0.30(+1.74%) |
Mar 01, 2019 | 17.85 | 18.05 | 16.95 | 17.15 | 319,680 | -0.90(-4.97%) |
Feb 28, 2019 | 18.35 | 18.64 | 17.95 | 18.05 | 171,774 | -0.30(-1.63%) |
Feb 27, 2019 | 19.04 | 19.24 | 18.15 | 18.35 | 242,780 | -0.70(-3.66%) |
Feb 26, 2019 | 19.84 | 19.94 | 19.04 | 19.04 | 233,045 | -0.80(-4.02%) |
Feb 25, 2019 | 20.04 | 20.34 | 19.74 | 19.84 | 224,349 | -0.20(-0.99%) |
Feb 22, 2019 | 19.94 | 20.34 | 19.84 | 20.04 | 259,553 | +0.20(+1.00%) |
Feb 21, 2019 | 18.94 | 19.94 | 18.84 | 19.84 | 277,913 | +0.70(+3.65%) |
Feb 20, 2019 | 19.74 | 19.94 | 18.94 | 19.14 | 306,115 | -0.30(-1.54%) |
Feb 19, 2019 | 19.14 | 19.64 | 18.94 | 19.44 | 440,293 | +0.70(+3.72%) |
Feb 15, 2019 | 17.85 | 18.84 | 17.75 | 18.74 | 183,379 | +0.90(+5.03%) |
Feb 14, 2019 | 17.45 | 18.05 | 17.45 | 17.85 | 141,708 | +0.30(+1.71%) |
Feb 13, 2019 | 18.05 | 18.10 | 17.55 | 17.55 | 136,770 | -0.30(-1.68%) |
Feb 12, 2019 | 17.75 | 17.95 | 17.35 | 17.85 | 145,740 | +0.10(+0.56%) |
Feb 11, 2019 | 17.75 | 18.05 | 17.55 | 17.75 | 114,040 | +0.00(+0.00%) |
Feb 08, 2019 | 17.65 | 18.05 | 17.45 | 17.75 | 151,706 | +0.30(+1.71%) |
Feb 07, 2019 | 17.85 | 18.10 | 17.45 | 17.45 | 123,938 | -0.40(-2.24%) |
Feb 06, 2019 | 17.75 | 18.35 | 17.75 | 17.85 | 197,798 | -0.10(-0.56%) |
Feb 05, 2019 | 17.65 | 18.05 | 17.65 | 17.95 | 138,595 | +0.30(+1.70%) |
Feb 04, 2019 | 17.55 | 18.00 | 17.25 | 17.65 | 131,022 | -0.20(-1.12%) |
Feb 01, 2019 | 18.05 | 18.35 | 17.65 | 17.85 | 218,743 | -0.20(-1.10%) |
Jan 31, 2019 | 18.45 | 18.45 | 17.75 | 18.05 | 287,589 | +0.20(+1.12%) |
Jan 30, 2019 | 18.15 | 18.25 | 17.45 | 17.85 | 334,403 | -0.20(-1.10%) |
Jan 29, 2019 | 17.75 | 18.15 | 17.40 | 18.05 | 258,242 | +0.70(+4.02%) |
Jan 28, 2019 | 17.45 | 17.75 | 17.25 | 17.35 | 144,243 | +0.20(+1.16%) |
Jan 25, 2019 | 16.65 | 17.35 | 16.55 | 17.15 | 167,783 | +0.80(+4.88%) |
Jan 24, 2019 | 16.45 | 16.65 | 16.15 | 16.35 | 116,227 | +0.10(+0.61%) |
Jan 23, 2019 | 16.25 | 16.65 | 16.10 | 16.25 | 130,637 | -0.10(-0.61%) |
Jan 22, 2019 | 16.65 | 16.85 | 16.15 | 16.35 | 223,661 | -0.30(-1.80%) |
Jan 18, 2019 | 17.15 | 17.15 | 16.65 | 16.65 | 294,777 | -0.50(-2.91%) |
Jan 17, 2019 | 17.35 | 17.55 | 17.15 | 17.15 | 111,438 | -0.20(-1.15%) |
Jan 16, 2019 | 17.45 | 17.75 | 16.95 | 17.35 | 201,976 | -0.20(-1.14%) |
Jan 15, 2019 | 18.15 | 18.15 | 17.15 | 17.55 | 253,529 | -0.40(-2.22%) |
Jan 14, 2019 | 18.35 | 18.35 | 17.75 | 17.95 | 131,903 | -0.10(-0.55%) |
Jan 11, 2019 | 18.55 | 18.64 | 17.95 | 18.05 | 152,037 | -0.30(-1.63%) |
Jan 10, 2019 | 18.84 | 19.04 | 18.15 | 18.35 | 143,334 | -0.30(-1.60%) |
Jan 09, 2019 | 18.45 | 18.94 | 18.35 | 18.64 | 129,046 | +0.10(+0.54%) |
Jan 08, 2019 | 18.25 | 18.64 | 18.05 | 18.55 | 145,253 | +0.20(+1.09%) |
Jan 07, 2019 | 19.04 | 19.24 | 18.25 | 18.35 | 163,890 | -0.40(-2.13%) |
Jan 04, 2019 | 18.94 | 19.34 | 18.64 | 18.74 | 245,602 | -0.40(-2.08%) |
Jan 03, 2019 | 19.34 | 19.39 | 18.74 | 19.14 | 429,215 | +0.10(+0.52%) |