Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.07 | 18.29 | 18.04 | 18.06 | 57,670 | +0.14(+0.76%) |
Mar 28, 2019 | 17.50 | 17.99 | 17.46 | 17.92 | 28,455 | +0.24(+1.34%) |
Mar 27, 2019 | 18.13 | 18.28 | 17.66 | 17.69 | 31,710 | -0.87(-4.70%) |
Mar 26, 2019 | 18.57 | 18.58 | 18.36 | 18.56 | 12,676 | +0.20(+1.11%) |
Mar 25, 2019 | 18.20 | 18.48 | 18.20 | 18.35 | 34,204 | +0.22(+1.21%) |
Mar 22, 2019 | 18.46 | 18.58 | 18.13 | 18.13 | 51,525 | -0.92(-4.84%) |
Mar 21, 2019 | 19.13 | 19.13 | 18.79 | 19.06 | 8,573 | -0.41(-2.13%) |
Mar 20, 2019 | 19.45 | 19.63 | 19.27 | 19.47 | 50,070 | +0.01(+0.04%) |
Mar 19, 2019 | 19.37 | 19.61 | 19.34 | 19.46 | 21,712 | +0.17(+0.88%) |
Mar 18, 2019 | 18.98 | 19.36 | 18.98 | 19.29 | 18,368 | +0.27(+1.42%) |
Mar 15, 2019 | 18.91 | 19.12 | 18.91 | 19.02 | 81,187 | +0.11(+0.61%) |
Mar 14, 2019 | 18.95 | 19.03 | 18.85 | 18.91 | 10,706 | -0.09(-0.47%) |
Mar 13, 2019 | 18.90 | 19.09 | 18.85 | 19.00 | 10,284 | +0.00(+0.00%) |
Mar 12, 2019 | 18.95 | 19.08 | 18.92 | 19.00 | 7,403 | +0.11(+0.58%) |
Mar 11, 2019 | 18.75 | 18.92 | 18.73 | 18.89 | 4,298 | +0.37(+2.01%) |
Mar 08, 2019 | 18.31 | 18.61 | 18.24 | 18.51 | 13,590 | +0.19(+1.06%) |
Mar 07, 2019 | 18.51 | 18.51 | 18.12 | 18.32 | 44,698 | -0.25(-1.32%) |
Mar 06, 2019 | 18.96 | 18.96 | 18.42 | 18.57 | 16,203 | -0.45(-2.36%) |
Mar 05, 2019 | 18.93 | 19.10 | 18.93 | 19.01 | 10,225 | +0.06(+0.31%) |
Mar 04, 2019 | 19.01 | 19.02 | 18.84 | 18.95 | 11,166 | -0.03(-0.13%) |
Mar 01, 2019 | 19.06 | 19.07 | 18.90 | 18.98 | 15,835 | -0.25(-1.32%) |
Feb 28, 2019 | 19.39 | 19.39 | 19.17 | 19.23 | 78,404 | -0.14(-0.70%) |
Feb 27, 2019 | 19.24 | 19.37 | 19.18 | 19.37 | 7,519 | +0.15(+0.77%) |
Feb 26, 2019 | 19.12 | 19.26 | 19.09 | 19.22 | 14,783 | +0.06(+0.33%) |
Feb 25, 2019 | 19.34 | 19.34 | 19.12 | 19.16 | 55,290 | +0.11(+0.58%) |
Feb 22, 2019 | 19.01 | 19.13 | 18.97 | 19.05 | 9,217 | +0.17(+0.90%) |
Feb 21, 2019 | 18.95 | 18.95 | 18.74 | 18.88 | 35,895 | -0.20(-1.06%) |
Feb 20, 2019 | 19.25 | 19.29 | 19.06 | 19.08 | 20,751 | -0.17(-0.88%) |
Feb 19, 2019 | 19.21 | 19.40 | 19.21 | 19.25 | 16,559 | -0.05(-0.26%) |
Feb 15, 2019 | 19.25 | 19.35 | 19.12 | 19.30 | 77,524 | +0.09(+0.48%) |
Feb 14, 2019 | 18.60 | 19.23 | 18.56 | 19.21 | 22,985 | +0.41(+2.21%) |
Feb 13, 2019 | 18.97 | 18.99 | 18.77 | 18.79 | 5,173 | -0.19(-1.02%) |
Feb 12, 2019 | 18.90 | 19.12 | 18.87 | 18.99 | 9,288 | +0.22(+1.16%) |
Feb 11, 2019 | 18.89 | 18.89 | 18.65 | 18.77 | 7,729 | -0.19(-1.02%) |
Feb 08, 2019 | 19.01 | 19.02 | 18.76 | 18.96 | 43,371 | -0.06(-0.31%) |
Feb 07, 2019 | 19.22 | 19.24 | 18.93 | 19.02 | 22,134 | -0.30(-1.53%) |
Feb 06, 2019 | 19.46 | 19.57 | 19.30 | 19.32 | 40,904 | -0.47(-2.35%) |
Feb 05, 2019 | 19.70 | 19.89 | 19.64 | 19.78 | 25,401 | +0.12(+0.60%) |
Feb 04, 2019 | 19.57 | 19.76 | 19.57 | 19.67 | 14,117 | -0.01(-0.04%) |
Feb 01, 2019 | 19.67 | 19.83 | 19.59 | 19.67 | 30,844 | +0.01(+0.04%) |
Jan 31, 2019 | 19.60 | 19.67 | 19.51 | 19.67 | 25,976 | +0.32(+1.66%) |
Jan 30, 2019 | 19.13 | 19.38 | 19.01 | 19.34 | 35,629 | +0.43(+2.28%) |
Jan 29, 2019 | 19.01 | 19.10 | 18.89 | 18.91 | 7,090 | +0.20(+1.09%) |
Jan 28, 2019 | 18.64 | 18.86 | 18.57 | 18.71 | 69,773 | -0.32(-1.69%) |
Jan 25, 2019 | 19.08 | 19.19 | 18.91 | 19.03 | 18,317 | +0.20(+1.08%) |
Jan 24, 2019 | 18.69 | 19.01 | 18.62 | 18.83 | 41,200 | +0.21(+1.14%) |
Jan 23, 2019 | 18.51 | 18.62 | 18.31 | 18.62 | 52,001 | +0.37(+2.04%) |
Jan 22, 2019 | 18.57 | 18.60 | 18.12 | 18.24 | 36,046 | -0.33(-1.78%) |
Jan 18, 2019 | 18.69 | 18.69 | 18.45 | 18.57 | 23,990 | +0.04(+0.23%) |
Jan 17, 2019 | 18.31 | 18.69 | 18.28 | 18.53 | 25,596 | +0.18(+0.97%) |
Jan 16, 2019 | 18.49 | 18.55 | 18.35 | 18.35 | 29,277 | -0.21(-1.14%) |
Jan 15, 2019 | 18.70 | 18.73 | 18.47 | 18.57 | 81,235 | +0.02(+0.09%) |
Jan 14, 2019 | 18.45 | 18.69 | 18.40 | 18.55 | 13,335 | +0.09(+0.50%) |
Jan 11, 2019 | 18.34 | 18.50 | 18.23 | 18.46 | 17,490 | +0.04(+0.23%) |
Jan 10, 2019 | 18.44 | 18.44 | 18.19 | 18.41 | 11,096 | +0.07(+0.37%) |
Jan 09, 2019 | 18.33 | 18.46 | 18.26 | 18.35 | 41,909 | +0.30(+1.64%) |
Jan 08, 2019 | 18.10 | 18.18 | 18.00 | 18.05 | 14,201 | +0.07(+0.39%) |
Jan 07, 2019 | 18.28 | 18.33 | 17.89 | 17.98 | 14,168 | -0.18(-1.00%) |
Jan 04, 2019 | 17.88 | 18.27 | 17.86 | 18.16 | 30,135 | +0.19(+1.04%) |
Jan 03, 2019 | 17.90 | 17.98 | 17.78 | 17.97 | 41,639 | +0.26(+1.48%) |