Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.57 | 17.62 | 17.35 | 17.44 | 1,257,688 | +0.05(+0.28%) |
Mar 28, 2019 | 17.32 | 17.40 | 17.11 | 17.40 | 946,667 | +0.14(+0.80%) |
Mar 27, 2019 | 17.20 | 17.35 | 17.04 | 17.26 | 995,567 | +0.02(+0.14%) |
Mar 26, 2019 | 16.98 | 17.24 | 16.95 | 17.23 | 1,182,089 | +0.36(+2.13%) |
Mar 25, 2019 | 16.89 | 17.07 | 16.76 | 16.87 | 1,394,737 | -0.01(-0.05%) |
Mar 22, 2019 | 17.57 | 17.63 | 16.84 | 16.88 | 1,549,590 | -0.88(-4.97%) |
Mar 21, 2019 | 17.66 | 17.95 | 17.54 | 17.76 | 1,641,343 | -0.07(-0.37%) |
Mar 20, 2019 | 18.50 | 18.64 | 17.80 | 17.83 | 1,529,849 | -0.74(-3.96%) |
Mar 19, 2019 | 19.29 | 19.29 | 18.53 | 18.56 | 1,512,236 | -0.60(-3.15%) |
Mar 18, 2019 | 19.00 | 19.18 | 18.96 | 19.17 | 1,087,295 | +0.23(+1.21%) |
Mar 15, 2019 | 18.95 | 19.13 | 18.90 | 18.94 | 2,903,232 | +0.02(+0.09%) |
Mar 14, 2019 | 18.77 | 18.96 | 18.75 | 18.92 | 946,806 | +0.14(+0.74%) |
Mar 13, 2019 | 18.73 | 18.88 | 18.68 | 18.78 | 1,649,852 | +0.11(+0.61%) |
Mar 12, 2019 | 18.64 | 18.82 | 18.55 | 18.67 | 1,310,646 | +0.02(+0.09%) |
Mar 11, 2019 | 18.55 | 18.74 | 18.40 | 18.65 | 1,636,678 | +0.21(+1.15%) |
Mar 08, 2019 | 18.06 | 18.52 | 18.05 | 18.44 | 1,733,298 | +0.21(+1.17%) |
Mar 07, 2019 | 18.33 | 18.43 | 18.13 | 18.23 | 1,101,351 | -0.23(-1.24%) |
Mar 06, 2019 | 18.84 | 18.96 | 18.45 | 18.46 | 1,237,737 | -0.45(-2.38%) |
Mar 05, 2019 | 18.91 | 18.99 | 18.66 | 18.91 | 747,171 | -0.02(-0.13%) |
Mar 04, 2019 | 19.17 | 19.23 | 18.80 | 18.93 | 755,232 | -0.23(-1.19%) |
Mar 01, 2019 | 19.13 | 19.27 | 18.99 | 19.16 | 1,172,993 | +0.14(+0.73%) |
Feb 28, 2019 | 19.09 | 19.10 | 18.98 | 19.02 | 1,042,648 | -0.03(-0.17%) |
Feb 27, 2019 | 18.89 | 19.10 | 18.77 | 19.05 | 665,702 | +0.20(+1.08%) |
Feb 26, 2019 | 19.06 | 19.20 | 18.85 | 18.85 | 928,769 | -0.29(-1.53%) |
Feb 25, 2019 | 19.30 | 19.33 | 19.11 | 19.14 | 1,235,360 | -0.05(-0.25%) |
Feb 22, 2019 | 19.07 | 19.28 | 19.04 | 19.19 | 1,043,591 | +0.11(+0.60%) |
Feb 21, 2019 | 19.23 | 19.23 | 18.94 | 19.08 | 1,129,399 | -0.12(-0.63%) |
Feb 20, 2019 | 18.96 | 19.22 | 18.85 | 19.20 | 1,196,716 | +0.27(+1.41%) |
Feb 19, 2019 | 18.70 | 18.99 | 18.65 | 18.93 | 1,003,392 | +0.08(+0.43%) |
Feb 15, 2019 | 18.59 | 18.92 | 18.53 | 18.85 | 1,257,610 | +0.45(+2.42%) |
Feb 14, 2019 | 18.27 | 18.49 | 18.20 | 18.40 | 1,260,187 | -0.05(-0.26%) |
Feb 13, 2019 | 18.49 | 18.56 | 18.40 | 18.45 | 1,015,391 | -0.02(-0.09%) |
Feb 12, 2019 | 18.46 | 18.61 | 18.40 | 18.47 | 1,592,044 | +0.15(+0.84%) |
Feb 11, 2019 | 18.22 | 18.35 | 18.15 | 18.32 | 1,029,533 | +0.15(+0.80%) |
Feb 08, 2019 | 18.33 | 18.45 | 18.10 | 18.17 | 1,248,364 | -0.18(-0.97%) |
Feb 07, 2019 | 18.41 | 18.66 | 18.16 | 18.35 | 2,025,863 | +0.27(+1.48%) |
Feb 06, 2019 | 17.89 | 18.10 | 17.85 | 18.08 | 1,647,817 | +0.23(+1.27%) |
Feb 05, 2019 | 18.02 | 18.06 | 17.72 | 17.85 | 899,624 | -0.14(-0.77%) |
Feb 04, 2019 | 17.75 | 18.02 | 17.65 | 17.99 | 2,520,156 | +0.29(+1.65%) |
Feb 01, 2019 | 17.60 | 17.72 | 17.51 | 17.70 | 1,967,844 | +0.14(+0.79%) |
Jan 31, 2019 | 17.63 | 17.72 | 17.27 | 17.56 | 1,565,494 | -0.19(-1.05%) |
Jan 30, 2019 | 18.02 | 18.05 | 17.68 | 17.75 | 1,924,796 | -0.26(-1.44%) |
Jan 29, 2019 | 18.09 | 18.19 | 17.98 | 18.01 | 1,495,347 | -0.16(-0.89%) |
Jan 28, 2019 | 17.87 | 18.19 | 17.70 | 18.17 | 2,578,724 | +0.30(+1.68%) |
Jan 25, 2019 | 17.44 | 17.97 | 17.25 | 17.87 | 3,138,910 | +0.58(+3.38%) |
Jan 24, 2019 | 17.13 | 17.42 | 17.07 | 17.29 | 2,126,730 | +0.02(+0.09%) |
Jan 23, 2019 | 17.51 | 17.55 | 17.15 | 17.27 | 1,390,369 | -0.13(-0.75%) |
Jan 22, 2019 | 17.43 | 17.58 | 17.27 | 17.40 | 1,562,585 | -0.17(-0.97%) |
Jan 18, 2019 | 17.24 | 17.58 | 17.01 | 17.57 | 1,796,357 | +0.44(+2.56%) |
Jan 17, 2019 | 16.91 | 17.20 | 16.88 | 17.13 | 1,269,164 | +0.15(+0.86%) |
Jan 16, 2019 | 16.78 | 17.05 | 16.67 | 16.99 | 1,642,527 | +0.36(+2.20%) |
Jan 15, 2019 | 16.52 | 16.68 | 16.37 | 16.62 | 1,328,942 | +0.04(+0.24%) |
Jan 14, 2019 | 16.43 | 16.73 | 16.42 | 16.58 | 2,184,394 | +0.04(+0.24%) |
Jan 11, 2019 | 16.42 | 16.60 | 16.31 | 16.54 | 1,297,307 | +0.04(+0.25%) |
Jan 10, 2019 | 16.34 | 16.57 | 16.29 | 16.50 | 1,626,079 | -0.10(-0.59%) |
Jan 09, 2019 | 16.67 | 16.73 | 16.43 | 16.60 | 2,340,985 | -0.02(-0.10%) |
Jan 08, 2019 | 16.73 | 16.76 | 16.26 | 16.61 | 2,778,987 | +0.20(+1.24%) |
Jan 07, 2019 | 16.11 | 16.55 | 16.11 | 16.41 | 1,307,275 | -0.02(-0.10%) |
Jan 04, 2019 | 16.34 | 16.55 | 16.23 | 16.43 | 2,558,123 | +0.39(+2.43%) |
Jan 03, 2019 | 16.08 | 16.38 | 15.99 | 16.04 | 2,709,899 | -0.15(-0.90%) |