Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.72 | 20.10 | 19.70 | 20.10 | 520,520 | -0.04(-0.18%) |
Mar 28, 2019 | 20.02 | 20.22 | 19.89 | 20.14 | 745,217 | +0.22(+1.12%) |
Mar 27, 2019 | 19.62 | 20.05 | 19.59 | 19.92 | 1,159,273 | +0.50(+2.58%) |
Mar 26, 2019 | 19.29 | 19.56 | 19.26 | 19.41 | 651,476 | -0.07(-0.33%) |
Mar 25, 2019 | 19.37 | 19.87 | 19.20 | 19.48 | 656,010 | +0.11(+0.58%) |
Mar 22, 2019 | 19.06 | 19.55 | 19.02 | 19.37 | 775,125 | +0.84(+4.56%) |
Mar 21, 2019 | 18.54 | 18.58 | 18.44 | 18.52 | 619,707 | +0.12(+0.66%) |
Mar 20, 2019 | 17.98 | 18.48 | 17.98 | 18.40 | 458,975 | +0.54(+3.01%) |
Mar 19, 2019 | 17.72 | 17.93 | 17.61 | 17.86 | 312,279 | -0.09(-0.53%) |
Mar 18, 2019 | 17.92 | 18.04 | 17.89 | 17.96 | 253,739 | -0.02(-0.10%) |
Mar 15, 2019 | 18.01 | 18.09 | 17.84 | 17.98 | 419,451 | +0.31(+1.78%) |
Mar 14, 2019 | 17.99 | 18.01 | 17.65 | 17.66 | 225,061 | -0.39(-2.15%) |
Mar 13, 2019 | 17.98 | 18.10 | 17.95 | 18.05 | 632,189 | -0.08(-0.46%) |
Mar 12, 2019 | 17.80 | 18.23 | 17.80 | 18.14 | 267,508 | +0.35(+1.98%) |
Mar 11, 2019 | 17.89 | 17.89 | 17.69 | 17.78 | 306,112 | -0.16(-0.88%) |
Mar 08, 2019 | 17.76 | 18.01 | 17.64 | 17.94 | 371,681 | +0.20(+1.15%) |
Mar 07, 2019 | 17.56 | 17.81 | 17.54 | 17.74 | 411,555 | +0.35(+2.02%) |
Mar 06, 2019 | 17.23 | 17.50 | 17.22 | 17.39 | 306,501 | +0.18(+1.02%) |
Mar 05, 2019 | 16.97 | 17.22 | 16.96 | 17.21 | 324,070 | +0.10(+0.59%) |
Mar 04, 2019 | 16.98 | 17.17 | 16.88 | 17.11 | 366,376 | +0.41(+2.44%) |
Mar 01, 2019 | 16.99 | 17.07 | 16.70 | 16.70 | 847,657 | -0.48(-2.80%) |
Feb 28, 2019 | 17.41 | 17.45 | 17.06 | 17.18 | 589,878 | -0.20(-1.17%) |
Feb 27, 2019 | 17.69 | 17.69 | 17.31 | 17.39 | 447,142 | -0.59(-3.29%) |
Feb 26, 2019 | 17.95 | 18.00 | 17.79 | 17.98 | 146,781 | +0.24(+1.36%) |
Feb 25, 2019 | 17.72 | 17.76 | 17.60 | 17.74 | 203,748 | -0.15(-0.83%) |
Feb 22, 2019 | 17.83 | 18.04 | 17.82 | 17.89 | 365,520 | +0.29(+1.63%) |
Feb 21, 2019 | 17.67 | 17.71 | 17.52 | 17.60 | 338,437 | -0.47(-2.61%) |
Feb 20, 2019 | 18.08 | 18.14 | 17.91 | 18.07 | 396,984 | -0.15(-0.81%) |
Feb 19, 2019 | 18.25 | 18.35 | 18.08 | 18.22 | 388,978 | +0.11(+0.61%) |
Feb 15, 2019 | 17.89 | 18.12 | 17.89 | 18.11 | 310,941 | +0.10(+0.56%) |
Feb 14, 2019 | 18.17 | 18.20 | 17.93 | 18.01 | 300,204 | +0.26(+1.46%) |
Feb 13, 2019 | 17.76 | 17.85 | 17.64 | 17.75 | 239,449 | -0.18(-1.03%) |
Feb 12, 2019 | 17.97 | 18.01 | 17.76 | 17.93 | 204,697 | -0.15(-0.82%) |
Feb 11, 2019 | 18.08 | 18.21 | 18.02 | 18.08 | 382,490 | -0.22(-1.21%) |
Feb 08, 2019 | 18.26 | 18.36 | 18.17 | 18.30 | 376,112 | +0.25(+1.38%) |
Feb 07, 2019 | 17.90 | 18.11 | 17.81 | 18.05 | 342,709 | +0.33(+1.88%) |
Feb 06, 2019 | 17.86 | 17.88 | 17.59 | 17.72 | 395,865 | +0.03(+0.16%) |
Feb 05, 2019 | 17.57 | 17.80 | 17.56 | 17.69 | 231,297 | +0.23(+1.32%) |
Feb 04, 2019 | 17.47 | 17.51 | 17.27 | 17.46 | 745,305 | -0.24(-1.36%) |
Feb 01, 2019 | 17.92 | 17.97 | 17.65 | 17.70 | 567,843 | -0.30(-1.65%) |
Jan 31, 2019 | 17.83 | 18.12 | 17.83 | 18.00 | 533,283 | +0.42(+2.37%) |
Jan 30, 2019 | 17.54 | 17.60 | 17.34 | 17.58 | 525,617 | -0.05(-0.26%) |
Jan 29, 2019 | 17.39 | 17.63 | 17.35 | 17.63 | 234,597 | +0.28(+1.60%) |
Jan 28, 2019 | 17.39 | 17.59 | 17.35 | 17.35 | 370,322 | -0.09(-0.53%) |
Jan 25, 2019 | 17.45 | 17.51 | 17.32 | 17.44 | 319,479 | -0.20(-1.15%) |
Jan 24, 2019 | 17.57 | 17.73 | 17.51 | 17.64 | 292,860 | +0.31(+1.76%) |
Jan 23, 2019 | 17.15 | 17.46 | 17.13 | 17.34 | 387,538 | +0.01(+0.05%) |
Jan 22, 2019 | 17.30 | 17.50 | 17.23 | 17.33 | 598,990 | +0.31(+1.79%) |
Jan 18, 2019 | 17.12 | 17.25 | 16.93 | 17.02 | 532,393 | -0.25(-1.45%) |
Jan 17, 2019 | 17.32 | 17.43 | 17.17 | 17.27 | 327,324 | +0.01(+0.05%) |
Jan 16, 2019 | 17.05 | 17.38 | 17.00 | 17.27 | 392,801 | +0.03(+0.16%) |
Jan 15, 2019 | 17.45 | 17.45 | 17.19 | 17.24 | 362,285 | -0.19(-1.06%) |
Jan 14, 2019 | 17.58 | 17.65 | 17.33 | 17.42 | 322,087 | -0.19(-1.05%) |
Jan 11, 2019 | 17.57 | 17.77 | 17.52 | 17.61 | 496,187 | +0.19(+1.12%) |
Jan 10, 2019 | 17.78 | 17.83 | 17.37 | 17.41 | 805,252 | -0.33(-1.88%) |
Jan 09, 2019 | 17.78 | 17.84 | 17.56 | 17.75 | 394,954 | -0.11(-0.62%) |
Jan 08, 2019 | 17.97 | 18.07 | 17.83 | 17.86 | 421,481 | -0.14(-0.77%) |
Jan 07, 2019 | 18.39 | 18.40 | 17.94 | 18.00 | 499,653 | -0.20(-1.12%) |
Jan 04, 2019 | 18.29 | 18.38 | 17.96 | 18.20 | 718,396 | -0.63(-3.34%) |
Jan 03, 2019 | 18.26 | 18.98 | 18.26 | 18.83 | 632,287 | +0.62(+3.40%) |