Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.03 | 18.27 | 18.02 | 18.27 | 102,009 | +0.24(+1.34%) |
Mar 28, 2019 | 17.99 | 18.07 | 17.97 | 18.03 | 47,893 | +0.04(+0.21%) |
Mar 27, 2019 | 18.05 | 18.09 | 17.93 | 17.99 | 64,195 | -0.05(-0.29%) |
Mar 26, 2019 | 17.96 | 18.07 | 17.96 | 18.05 | 90,854 | +0.09(+0.50%) |
Mar 25, 2019 | 17.87 | 17.96 | 17.85 | 17.96 | 54,767 | +0.08(+0.42%) |
Mar 22, 2019 | 17.88 | 17.90 | 17.81 | 17.88 | 31,969 | +0.01(+0.04%) |
Mar 21, 2019 | 17.87 | 17.96 | 17.78 | 17.87 | 78,566 | +0.01(+0.04%) |
Mar 20, 2019 | 17.82 | 17.87 | 17.72 | 17.87 | 22,638 | +0.07(+0.38%) |
Mar 19, 2019 | 17.88 | 17.90 | 17.77 | 17.80 | 26,849 | -0.08(-0.46%) |
Mar 18, 2019 | 17.93 | 17.93 | 17.81 | 17.88 | 42,888 | +0.12(+0.68%) |
Mar 15, 2019 | 17.92 | 17.92 | 17.72 | 17.76 | 47,489 | -0.10(-0.55%) |
Mar 14, 2019 | 17.93 | 17.93 | 17.74 | 17.86 | 48,171 | +0.15(+0.85%) |
Mar 13, 2019 | 17.69 | 17.71 | 17.60 | 17.71 | 24,987 | +0.12(+0.68%) |
Mar 12, 2019 | 17.60 | 17.64 | 17.59 | 17.59 | 22,252 | +0.02(+0.13%) |
Mar 11, 2019 | 17.57 | 17.67 | 17.54 | 17.57 | 27,408 | +0.02(+0.13%) |
Mar 08, 2019 | 17.60 | 17.63 | 17.52 | 17.54 | 30,548 | -0.07(-0.38%) |
Mar 07, 2019 | 17.70 | 17.71 | 17.60 | 17.61 | 47,467 | -0.09(-0.50%) |
Mar 06, 2019 | 17.63 | 17.70 | 17.61 | 17.70 | 52,302 | +0.11(+0.63%) |
Mar 05, 2019 | 17.54 | 17.59 | 17.44 | 17.59 | 54,354 | +0.15(+0.85%) |
Mar 04, 2019 | 17.47 | 17.58 | 17.44 | 17.44 | 52,602 | +0.00(+0.00%) |
Mar 01, 2019 | 17.31 | 17.52 | 17.31 | 17.44 | 57,732 | +0.24(+1.38%) |
Feb 28, 2019 | 17.61 | 17.61 | 17.20 | 17.20 | 222,144 | -0.31(-1.78%) |
Feb 27, 2019 | 17.60 | 17.60 | 17.47 | 17.51 | 29,636 | -0.05(-0.30%) |
Feb 26, 2019 | 17.60 | 17.60 | 17.50 | 17.57 | 26,118 | +0.01(+0.08%) |
Feb 25, 2019 | 17.66 | 17.66 | 17.55 | 17.55 | 21,737 | +0.00(+0.00%) |
Feb 22, 2019 | 17.57 | 17.63 | 17.55 | 17.55 | 19,917 | +0.03(+0.17%) |
Feb 21, 2019 | 17.59 | 17.66 | 17.50 | 17.52 | 17,136 | -0.04(-0.25%) |
Feb 20, 2019 | 17.37 | 17.57 | 17.37 | 17.57 | 41,677 | +0.24(+1.37%) |
Feb 19, 2019 | 17.38 | 17.47 | 17.29 | 17.33 | 40,314 | -0.04(-0.21%) |
Feb 15, 2019 | 17.31 | 17.37 | 17.21 | 17.37 | 13,457 | +0.16(+0.95%) |
Feb 14, 2019 | 17.27 | 17.28 | 17.14 | 17.20 | 13,209 | -0.03(-0.17%) |
Feb 13, 2019 | 17.20 | 17.32 | 17.20 | 17.23 | 36,896 | +0.03(+0.17%) |
Feb 12, 2019 | 17.09 | 17.20 | 17.09 | 17.20 | 32,576 | +0.11(+0.65%) |
Feb 11, 2019 | 17.08 | 17.16 | 17.03 | 17.09 | 30,050 | +0.01(+0.04%) |
Feb 08, 2019 | 17.09 | 17.09 | 16.92 | 17.08 | 32,567 | +0.01(+0.09%) |
Feb 07, 2019 | 17.23 | 17.23 | 16.99 | 17.07 | 21,728 | -0.13(-0.74%) |
Feb 06, 2019 | 17.25 | 17.26 | 17.11 | 17.19 | 29,926 | -0.04(-0.22%) |
Feb 05, 2019 | 17.13 | 17.25 | 17.13 | 17.23 | 25,810 | +0.03(+0.17%) |
Feb 04, 2019 | 17.14 | 17.22 | 17.08 | 17.20 | 38,032 | +0.07(+0.39%) |
Feb 01, 2019 | 17.13 | 17.17 | 17.09 | 17.14 | 90,030 | +0.01(+0.04%) |
Jan 31, 2019 | 16.94 | 17.14 | 16.91 | 17.13 | 139,781 | +0.19(+1.14%) |
Jan 30, 2019 | 16.86 | 16.94 | 16.84 | 16.93 | 41,523 | +0.17(+1.02%) |
Jan 29, 2019 | 16.82 | 16.86 | 16.76 | 16.76 | 48,103 | -0.05(-0.31%) |
Jan 28, 2019 | 16.83 | 16.83 | 16.70 | 16.82 | 56,308 | +0.01(+0.04%) |
Jan 25, 2019 | 16.83 | 16.88 | 16.80 | 16.81 | 24,492 | +0.05(+0.31%) |
Jan 24, 2019 | 16.72 | 16.82 | 16.67 | 16.76 | 42,453 | +0.01(+0.04%) |
Jan 23, 2019 | 16.82 | 16.82 | 16.67 | 16.75 | 50,067 | -0.02(-0.13%) |
Jan 22, 2019 | 16.88 | 16.90 | 16.71 | 16.77 | 42,420 | -0.09(-0.53%) |
Jan 18, 2019 | 16.79 | 16.86 | 16.73 | 16.86 | 67,556 | +0.11(+0.67%) |
Jan 17, 2019 | 16.62 | 16.75 | 16.59 | 16.75 | 27,933 | +0.13(+0.76%) |
Jan 16, 2019 | 16.82 | 16.82 | 16.59 | 16.62 | 52,505 | -0.19(-1.11%) |
Jan 15, 2019 | 16.79 | 16.84 | 16.73 | 16.81 | 80,405 | +0.02(+0.13%) |
Jan 14, 2019 | 16.59 | 16.79 | 16.50 | 16.79 | 52,305 | +0.15(+0.89%) |
Jan 11, 2019 | 16.46 | 16.70 | 16.36 | 16.64 | 104,564 | +0.18(+1.08%) |
Jan 10, 2019 | 16.42 | 16.46 | 16.28 | 16.46 | 36,821 | +0.01(+0.09%) |
Jan 09, 2019 | 16.53 | 16.53 | 16.35 | 16.44 | 67,410 | +0.00(+0.00%) |
Jan 08, 2019 | 16.34 | 16.47 | 16.30 | 16.44 | 55,918 | +0.21(+1.28%) |
Jan 07, 2019 | 16.04 | 16.39 | 16.04 | 16.24 | 107,777 | +0.28(+1.72%) |
Jan 04, 2019 | 15.59 | 16.05 | 15.59 | 15.96 | 96,759 | +0.53(+3.42%) |
Jan 03, 2019 | 15.51 | 15.63 | 15.20 | 15.43 | 47,351 | -0.03(-0.19%) |