Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.44 | 17.48 | 17.20 | 17.26 | 306,397 | -0.13(-0.77%) |
Mar 28, 2019 | 17.29 | 17.41 | 17.14 | 17.39 | 192,286 | +0.24(+1.41%) |
Mar 27, 2019 | 16.94 | 17.21 | 16.88 | 17.15 | 366,352 | +0.27(+1.59%) |
Mar 26, 2019 | 16.78 | 16.90 | 16.64 | 16.88 | 279,319 | +0.22(+1.34%) |
Mar 25, 2019 | 16.56 | 16.81 | 16.43 | 16.66 | 266,021 | +0.10(+0.59%) |
Mar 22, 2019 | 16.73 | 16.80 | 16.45 | 16.56 | 361,426 | -0.23(-1.38%) |
Mar 21, 2019 | 16.59 | 17.01 | 16.59 | 16.79 | 247,717 | +0.12(+0.75%) |
Mar 20, 2019 | 16.62 | 16.85 | 16.51 | 16.67 | 272,046 | +0.03(+0.16%) |
Mar 19, 2019 | 16.93 | 16.94 | 16.60 | 16.64 | 251,753 | -0.24(-1.43%) |
Mar 18, 2019 | 16.81 | 17.05 | 16.76 | 16.88 | 286,625 | +0.06(+0.37%) |
Mar 15, 2019 | 16.76 | 16.82 | 16.60 | 16.82 | 609,254 | +0.06(+0.37%) |
Mar 14, 2019 | 16.88 | 16.88 | 16.68 | 16.76 | 216,763 | -0.10(-0.58%) |
Mar 13, 2019 | 16.92 | 16.94 | 16.81 | 16.85 | 263,850 | +0.00(+0.00%) |
Mar 12, 2019 | 17.06 | 17.08 | 16.76 | 16.85 | 315,529 | -0.17(-1.00%) |
Mar 11, 2019 | 16.76 | 17.03 | 16.72 | 17.02 | 387,723 | +0.29(+1.70%) |
Mar 08, 2019 | 16.76 | 16.82 | 16.54 | 16.74 | 322,065 | -0.12(-0.69%) |
Mar 07, 2019 | 17.16 | 17.22 | 16.85 | 16.85 | 278,846 | -0.28(-1.61%) |
Mar 06, 2019 | 17.40 | 17.42 | 17.12 | 17.13 | 355,182 | -0.26(-1.49%) |
Mar 05, 2019 | 17.48 | 17.59 | 17.36 | 17.39 | 196,218 | -0.11(-0.61%) |
Mar 04, 2019 | 17.59 | 17.67 | 17.34 | 17.50 | 303,516 | -0.09(-0.51%) |
Mar 01, 2019 | 17.86 | 17.92 | 17.35 | 17.59 | 516,403 | -0.23(-1.30%) |
Feb 28, 2019 | 17.87 | 17.94 | 17.71 | 17.82 | 434,642 | +0.00(+0.00%) |
Feb 27, 2019 | 17.96 | 18.02 | 17.68 | 17.82 | 351,287 | -0.21(-1.14%) |
Feb 26, 2019 | 18.16 | 18.27 | 17.71 | 18.02 | 442,779 | -0.30(-1.65%) |
Feb 25, 2019 | 18.63 | 18.78 | 18.08 | 18.32 | 594,558 | -0.73(-3.82%) |
Feb 22, 2019 | 19.02 | 19.28 | 18.98 | 19.05 | 235,873 | +0.11(+0.56%) |
Feb 21, 2019 | 18.87 | 18.98 | 18.71 | 18.94 | 177,292 | +0.08(+0.42%) |
Feb 20, 2019 | 18.49 | 18.99 | 18.48 | 18.86 | 284,713 | +0.38(+2.06%) |
Feb 19, 2019 | 18.59 | 18.66 | 18.18 | 18.48 | 257,118 | -0.12(-0.62%) |
Feb 15, 2019 | 18.47 | 18.67 | 18.42 | 18.60 | 307,582 | +0.21(+1.16%) |
Feb 14, 2019 | 18.44 | 18.54 | 18.17 | 18.39 | 267,752 | -0.05(-0.29%) |
Feb 13, 2019 | 18.20 | 18.56 | 18.20 | 18.44 | 199,499 | +0.24(+1.32%) |
Feb 12, 2019 | 18.45 | 18.49 | 18.16 | 18.20 | 212,834 | -0.22(-1.20%) |
Feb 11, 2019 | 18.23 | 18.45 | 18.23 | 18.42 | 186,596 | +0.21(+1.17%) |
Feb 08, 2019 | 18.47 | 18.60 | 18.20 | 18.21 | 189,307 | -0.35(-1.91%) |
Feb 07, 2019 | 18.36 | 18.61 | 18.30 | 18.56 | 204,793 | +0.11(+0.58%) |
Feb 06, 2019 | 18.54 | 18.57 | 18.39 | 18.46 | 153,388 | -0.04(-0.24%) |
Feb 05, 2019 | 18.39 | 18.57 | 18.28 | 18.50 | 257,853 | +0.07(+0.39%) |
Feb 04, 2019 | 18.00 | 18.44 | 17.91 | 18.43 | 292,072 | +0.42(+2.31%) |
Feb 01, 2019 | 17.96 | 18.03 | 17.64 | 18.01 | 319,420 | +0.09(+0.49%) |
Jan 31, 2019 | 17.78 | 17.98 | 17.59 | 17.92 | 383,243 | +0.12(+0.65%) |
Jan 30, 2019 | 17.84 | 18.04 | 17.70 | 17.81 | 263,079 | +0.13(+0.75%) |
Jan 29, 2019 | 17.54 | 17.74 | 17.51 | 17.68 | 200,294 | +0.14(+0.81%) |
Jan 28, 2019 | 17.27 | 17.61 | 17.24 | 17.54 | 295,409 | +0.19(+1.12%) |
Jan 25, 2019 | 17.16 | 17.39 | 17.09 | 17.34 | 200,328 | +0.26(+1.55%) |
Jan 24, 2019 | 16.93 | 17.09 | 16.79 | 17.08 | 175,881 | +0.15(+0.89%) |
Jan 23, 2019 | 17.08 | 17.08 | 16.81 | 16.93 | 376,510 | -0.09(-0.52%) |
Jan 22, 2019 | 17.35 | 17.36 | 16.95 | 17.01 | 334,107 | -0.39(-2.23%) |
Jan 18, 2019 | 17.58 | 17.61 | 17.31 | 17.40 | 288,986 | -0.14(-0.80%) |
Jan 17, 2019 | 17.39 | 17.55 | 17.31 | 17.54 | 263,350 | +0.15(+0.86%) |
Jan 16, 2019 | 17.14 | 17.46 | 17.14 | 17.39 | 193,307 | +0.26(+1.49%) |
Jan 15, 2019 | 17.01 | 17.21 | 16.94 | 17.14 | 251,144 | +0.18(+1.04%) |
Jan 14, 2019 | 17.22 | 17.26 | 16.96 | 16.96 | 239,191 | -0.31(-1.79%) |
Jan 11, 2019 | 17.21 | 17.41 | 17.12 | 17.27 | 292,047 | +0.08(+0.46%) |
Jan 10, 2019 | 17.11 | 17.35 | 16.95 | 17.19 | 305,651 | +0.05(+0.31%) |
Jan 09, 2019 | 17.32 | 17.32 | 16.96 | 17.14 | 320,174 | -0.11(-0.66%) |
Jan 08, 2019 | 16.64 | 17.28 | 16.64 | 17.25 | 421,422 | +0.79(+4.77%) |
Jan 07, 2019 | 16.00 | 16.54 | 15.89 | 16.47 | 434,787 | +0.50(+3.15%) |
Jan 04, 2019 | 15.55 | 16.06 | 15.50 | 15.97 | 318,236 | +0.60(+3.90%) |
Jan 03, 2019 | 15.49 | 15.70 | 15.36 | 15.37 | 306,581 | -0.11(-0.74%) |