Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.25 | 17.45 | 17.10 | 17.19 | 390,667 | +0.06(+0.36%) |
Mar 28, 2019 | 17.08 | 17.33 | 16.92 | 17.13 | 277,984 | +0.10(+0.60%) |
Mar 27, 2019 | 16.88 | 17.13 | 16.74 | 17.02 | 238,703 | +0.15(+0.88%) |
Mar 26, 2019 | 16.92 | 17.52 | 16.75 | 16.88 | 266,028 | +0.06(+0.37%) |
Mar 25, 2019 | 16.74 | 17.06 | 16.61 | 16.81 | 254,303 | +0.08(+0.47%) |
Mar 22, 2019 | 17.11 | 17.15 | 16.74 | 16.74 | 312,825 | -0.49(-2.82%) |
Mar 21, 2019 | 17.05 | 17.49 | 17.05 | 17.22 | 301,037 | +0.17(+0.99%) |
Mar 20, 2019 | 17.20 | 17.39 | 15.88 | 17.05 | 297,999 | -0.14(-0.81%) |
Mar 19, 2019 | 17.33 | 17.40 | 17.06 | 17.19 | 330,113 | -0.04(-0.24%) |
Mar 18, 2019 | 16.92 | 17.27 | 16.88 | 17.23 | 208,321 | +0.32(+1.87%) |
Mar 15, 2019 | 16.95 | 17.27 | 16.84 | 16.92 | 663,355 | -0.07(-0.39%) |
Mar 14, 2019 | 17.13 | 17.20 | 16.90 | 16.98 | 330,554 | -0.14(-0.84%) |
Mar 13, 2019 | 17.17 | 17.34 | 16.93 | 17.13 | 303,569 | +0.04(+0.24%) |
Mar 12, 2019 | 17.15 | 17.34 | 16.95 | 17.09 | 301,728 | -0.06(-0.34%) |
Mar 11, 2019 | 17.13 | 17.42 | 16.90 | 17.14 | 469,275 | +0.11(+0.65%) |
Mar 08, 2019 | 16.95 | 17.10 | 16.74 | 17.03 | 271,958 | +0.00(+0.00%) |
Mar 07, 2019 | 16.98 | 17.07 | 16.63 | 17.03 | 355,412 | +0.05(+0.27%) |
Mar 06, 2019 | 17.24 | 17.33 | 16.95 | 16.99 | 308,016 | -0.24(-1.38%) |
Mar 05, 2019 | 17.35 | 17.43 | 17.10 | 17.22 | 285,802 | -0.07(-0.38%) |
Mar 04, 2019 | 17.52 | 17.59 | 17.26 | 17.29 | 274,724 | -0.24(-1.36%) |
Mar 01, 2019 | 17.34 | 17.60 | 17.04 | 17.53 | 577,730 | +0.30(+1.72%) |
Feb 28, 2019 | 17.42 | 17.58 | 17.19 | 17.23 | 407,989 | -0.19(-1.09%) |
Feb 27, 2019 | 17.35 | 17.59 | 17.16 | 17.42 | 369,243 | +0.07(+0.38%) |
Feb 26, 2019 | 17.20 | 17.45 | 17.17 | 17.36 | 272,489 | +0.12(+0.67%) |
Feb 25, 2019 | 17.57 | 17.60 | 17.23 | 17.24 | 443,477 | -0.25(-1.43%) |
Feb 22, 2019 | 17.70 | 17.84 | 17.40 | 17.49 | 314,285 | -0.21(-1.16%) |
Feb 21, 2019 | 17.69 | 17.87 | 17.49 | 17.70 | 249,101 | -0.01(-0.07%) |
Feb 20, 2019 | 17.68 | 17.85 | 17.57 | 17.71 | 321,691 | +0.04(+0.21%) |
Feb 19, 2019 | 17.85 | 17.90 | 17.58 | 17.67 | 344,206 | -0.18(-1.03%) |
Feb 15, 2019 | 17.39 | 18.15 | 16.36 | 17.86 | 625,931 | +0.59(+3.39%) |
Feb 14, 2019 | 16.40 | 18.01 | 16.32 | 17.27 | 994,543 | +1.14(+7.06%) |
Feb 13, 2019 | 15.82 | 16.21 | 15.79 | 16.13 | 470,110 | +0.41(+2.63%) |
Feb 12, 2019 | 15.46 | 15.80 | 15.46 | 15.72 | 282,308 | +0.37(+2.43%) |
Feb 11, 2019 | 15.24 | 15.49 | 15.14 | 15.34 | 308,950 | +0.10(+0.65%) |
Feb 08, 2019 | 15.48 | 15.55 | 14.97 | 15.25 | 312,478 | -0.28(-1.82%) |
Feb 07, 2019 | 15.79 | 16.07 | 15.46 | 15.53 | 422,040 | -0.26(-1.66%) |
Feb 06, 2019 | 15.96 | 16.05 | 15.78 | 15.79 | 211,777 | -0.16(-1.03%) |
Feb 05, 2019 | 15.95 | 16.01 | 15.83 | 15.96 | 193,216 | +0.05(+0.34%) |
Feb 04, 2019 | 15.76 | 15.96 | 15.66 | 15.90 | 272,890 | +0.14(+0.88%) |
Feb 01, 2019 | 15.67 | 15.85 | 15.61 | 15.76 | 159,532 | +0.08(+0.52%) |
Jan 31, 2019 | 15.66 | 15.70 | 15.47 | 15.68 | 333,714 | +0.02(+0.10%) |
Jan 30, 2019 | 15.77 | 15.77 | 15.43 | 15.66 | 311,209 | +0.00(+0.03%) |
Jan 29, 2019 | 15.49 | 15.73 | 15.45 | 15.66 | 136,736 | +0.17(+1.11%) |
Jan 28, 2019 | 15.64 | 15.78 | 15.32 | 15.49 | 224,215 | -0.30(-1.87%) |
Jan 25, 2019 | 15.71 | 16.01 | 15.58 | 15.78 | 165,386 | +0.20(+1.29%) |
Jan 24, 2019 | 15.47 | 15.97 | 15.35 | 15.58 | 238,493 | +0.09(+0.61%) |
Jan 23, 2019 | 15.92 | 16.02 | 14.99 | 15.49 | 322,547 | -0.40(-2.53%) |
Jan 22, 2019 | 16.00 | 16.08 | 15.82 | 15.89 | 229,562 | -0.23(-1.45%) |
Jan 18, 2019 | 15.90 | 16.18 | 15.77 | 16.12 | 348,092 | +0.27(+1.73%) |
Jan 17, 2019 | 15.45 | 15.92 | 15.45 | 15.85 | 286,489 | +0.33(+2.11%) |
Jan 16, 2019 | 15.37 | 15.72 | 15.37 | 15.52 | 441,311 | +0.15(+0.96%) |
Jan 15, 2019 | 15.50 | 15.70 | 15.16 | 15.37 | 272,053 | -0.13(-0.82%) |
Jan 14, 2019 | 15.30 | 15.61 | 15.25 | 15.50 | 297,244 | +0.16(+1.02%) |
Jan 11, 2019 | 15.24 | 15.45 | 15.16 | 15.34 | 335,895 | +0.02(+0.16%) |
Jan 10, 2019 | 15.25 | 15.41 | 15.10 | 15.32 | 376,734 | -0.05(-0.32%) |
Jan 09, 2019 | 15.19 | 15.45 | 15.07 | 15.37 | 1,014,802 | +0.24(+1.60%) |
Jan 08, 2019 | 14.89 | 15.13 | 14.74 | 15.13 | 501,987 | +0.31(+2.10%) |
Jan 07, 2019 | 14.66 | 14.91 | 14.50 | 14.82 | 484,021 | +0.16(+1.06%) |
Jan 04, 2019 | 14.14 | 14.91 | 14.14 | 14.66 | 599,099 | +0.69(+4.96%) |
Jan 03, 2019 | 14.44 | 14.55 | 13.86 | 13.97 | 758,792 | -0.57(-3.89%) |