Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.26 | 18.43 | 18.19 | 18.41 | 1,287,500 | +0.20(+1.10%) |
Mar 28, 2019 | 18.61 | 18.79 | 17.91 | 18.21 | 1,256,032 | -0.25(-1.35%) |
Mar 27, 2019 | 18.05 | 18.52 | 18.04 | 18.46 | 1,357,407 | +0.38(+2.10%) |
Mar 26, 2019 | 18.00 | 18.31 | 17.66 | 18.08 | 1,022,325 | +0.25(+1.40%) |
Mar 25, 2019 | 17.61 | 18.00 | 17.52 | 17.83 | 991,697 | +0.24(+1.36%) |
Mar 22, 2019 | 17.59 | 17.90 | 17.49 | 17.59 | 1,272,200 | -0.09(-0.51%) |
Mar 21, 2019 | 17.35 | 17.73 | 17.35 | 17.68 | 895,755 | +0.23(+1.32%) |
Mar 20, 2019 | 18.13 | 18.40 | 17.43 | 17.45 | 1,149,140 | -0.99(-5.37%) |
Mar 19, 2019 | 18.29 | 18.71 | 18.26 | 18.44 | 1,158,394 | +0.30(+1.65%) |
Mar 18, 2019 | 17.84 | 18.14 | 17.81 | 18.14 | 915,004 | +0.37(+2.08%) |
Mar 15, 2019 | 17.85 | 18.06 | 17.71 | 17.77 | 2,078,000 | -0.04(-0.22%) |
Mar 14, 2019 | 18.22 | 18.26 | 17.79 | 17.81 | 767,127 | -0.47(-2.57%) |
Mar 13, 2019 | 17.98 | 18.36 | 17.92 | 18.28 | 1,021,666 | +0.42(+2.35%) |
Mar 12, 2019 | 17.95 | 18.04 | 17.62 | 17.86 | 1,112,137 | -0.16(-0.89%) |
Mar 11, 2019 | 17.55 | 18.04 | 17.50 | 18.02 | 1,013,044 | +0.49(+2.80%) |
Mar 08, 2019 | 17.63 | 17.64 | 17.29 | 17.53 | 1,230,200 | -0.27(-1.52%) |
Mar 07, 2019 | 17.49 | 17.80 | 17.33 | 17.80 | 1,814,064 | +0.24(+1.37%) |
Mar 06, 2019 | 17.91 | 17.97 | 17.39 | 17.56 | 1,284,130 | -0.26(-1.46%) |
Mar 05, 2019 | 17.68 | 17.89 | 17.66 | 17.82 | 684,683 | +0.20(+1.14%) |
Mar 04, 2019 | 17.85 | 17.86 | 17.50 | 17.62 | 1,040,811 | -0.17(-0.96%) |
Mar 01, 2019 | 18.30 | 18.56 | 17.75 | 17.79 | 1,237,100 | -0.28(-1.55%) |
Feb 28, 2019 | 18.01 | 18.20 | 17.72 | 18.07 | 949,239 | +0.08(+0.44%) |
Feb 27, 2019 | 17.89 | 18.20 | 17.79 | 17.99 | 1,392,301 | +0.15(+0.84%) |
Feb 26, 2019 | 17.81 | 17.97 | 17.64 | 17.84 | 907,837 | +0.04(+0.22%) |
Feb 25, 2019 | 18.10 | 18.23 | 17.75 | 17.80 | 1,091,190 | -0.19(-1.06%) |
Feb 22, 2019 | 17.91 | 18.15 | 17.86 | 17.99 | 1,107,200 | +0.12(+0.67%) |
Feb 21, 2019 | 18.15 | 18.29 | 17.78 | 17.87 | 1,515,949 | -0.27(-1.49%) |
Feb 20, 2019 | 18.58 | 18.64 | 18.12 | 18.14 | 999,412 | -0.46(-2.47%) |
Feb 19, 2019 | 18.69 | 18.81 | 18.28 | 18.60 | 1,377,503 | -0.11(-0.59%) |
Feb 15, 2019 | 18.82 | 19.07 | 18.66 | 18.71 | 1,204,600 | +0.02(+0.11%) |
Feb 14, 2019 | 18.50 | 18.73 | 18.14 | 18.69 | 1,593,886 | +0.19(+1.03%) |
Feb 13, 2019 | 18.50 | 18.57 | 18.20 | 18.50 | 1,111,924 | +0.07(+0.38%) |
Feb 12, 2019 | 18.41 | 18.52 | 18.28 | 18.43 | 1,222,974 | +0.10(+0.55%) |
Feb 11, 2019 | 18.07 | 18.34 | 17.85 | 18.33 | 1,849,563 | +0.76(+4.33%) |
Feb 08, 2019 | 17.71 | 17.94 | 17.50 | 17.57 | 1,483,500 | -0.18(-1.01%) |
Feb 07, 2019 | 17.80 | 17.80 | 17.49 | 17.75 | 2,022,614 | -0.14(-0.78%) |
Feb 06, 2019 | 18.88 | 18.88 | 17.82 | 17.89 | 2,765,854 | -0.95(-5.04%) |
Feb 05, 2019 | 20.00 | 20.20 | 18.36 | 18.84 | 3,467,984 | +0.67(+3.69%) |
Feb 04, 2019 | 17.50 | 18.23 | 17.33 | 18.17 | 3,387,318 | +0.75(+4.31%) |
Feb 01, 2019 | 17.35 | 17.62 | 17.19 | 17.42 | 2,486,000 | +0.20(+1.16%) |
Jan 31, 2019 | 17.28 | 17.61 | 17.15 | 17.22 | 1,855,008 | -0.06(-0.35%) |
Jan 30, 2019 | 17.55 | 17.55 | 17.02 | 17.28 | 1,651,098 | -0.15(-0.86%) |
Jan 29, 2019 | 17.89 | 17.91 | 17.40 | 17.43 | 1,220,055 | -0.48(-2.68%) |
Jan 28, 2019 | 17.86 | 17.91 | 17.63 | 17.91 | 1,625,788 | -0.11(-0.61%) |
Jan 25, 2019 | 17.94 | 18.25 | 17.83 | 18.02 | 1,967,300 | +0.32(+1.81%) |
Jan 24, 2019 | 17.34 | 17.72 | 17.27 | 17.70 | 1,576,144 | +0.41(+2.37%) |
Jan 23, 2019 | 17.11 | 17.42 | 17.04 | 17.29 | 1,577,567 | +0.24(+1.41%) |
Jan 22, 2019 | 17.98 | 18.01 | 16.98 | 17.05 | 2,832,134 | -1.03(-5.70%) |
Jan 18, 2019 | 17.82 | 18.24 | 17.79 | 18.08 | 1,381,100 | +0.40(+2.26%) |
Jan 17, 2019 | 17.29 | 17.82 | 17.22 | 17.68 | 1,630,727 | +0.27(+1.55%) |
Jan 16, 2019 | 17.50 | 17.69 | 17.34 | 17.41 | 1,354,835 | -0.08(-0.46%) |
Jan 15, 2019 | 18.05 | 18.05 | 17.33 | 17.49 | 2,276,978 | -0.48(-2.67%) |
Jan 14, 2019 | 18.32 | 18.83 | 17.87 | 17.97 | 2,764,004 | -0.52(-2.81%) |
Jan 11, 2019 | 17.77 | 18.63 | 17.71 | 18.49 | 2,316,400 | +0.62(+3.47%) |
Jan 10, 2019 | 17.66 | 17.97 | 17.22 | 17.87 | 2,718,549 | -0.15(-0.83%) |
Jan 09, 2019 | 17.64 | 18.02 | 17.60 | 18.02 | 3,076,009 | +0.45(+2.56%) |
Jan 08, 2019 | 17.31 | 17.75 | 17.04 | 17.57 | 1,881,283 | +0.43(+2.51%) |
Jan 07, 2019 | 17.04 | 17.62 | 16.83 | 17.14 | 2,038,095 | -0.04(-0.23%) |
Jan 04, 2019 | 17.08 | 17.52 | 17.00 | 17.18 | 1,782,800 | +0.35(+2.08%) |
Jan 03, 2019 | 17.22 | 17.33 | 16.81 | 16.83 | 1,131,931 | -0.46(-2.66%) |