Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.40 | 17.74 | 17.32 | 17.37 | 2,279,900 | +0.02(+0.12%) |
Mar 28, 2019 | 17.12 | 17.43 | 17.00 | 17.35 | 1,821,620 | +0.28(+1.64%) |
Mar 27, 2019 | 16.95 | 17.21 | 16.68 | 17.07 | 2,273,031 | +0.07(+0.41%) |
Mar 26, 2019 | 16.75 | 17.08 | 16.70 | 17.00 | 2,336,682 | +0.42(+2.53%) |
Mar 25, 2019 | 16.32 | 16.86 | 16.25 | 16.58 | 1,781,240 | +0.24(+1.47%) |
Mar 22, 2019 | 17.36 | 17.41 | 16.30 | 16.34 | 2,926,200 | -1.17(-6.68%) |
Mar 21, 2019 | 16.96 | 17.58 | 16.96 | 17.51 | 1,877,468 | +0.48(+2.82%) |
Mar 20, 2019 | 16.88 | 17.32 | 16.70 | 17.03 | 2,222,805 | +0.07(+0.41%) |
Mar 19, 2019 | 17.00 | 17.42 | 16.82 | 16.96 | 2,281,361 | +0.02(+0.12%) |
Mar 18, 2019 | 16.51 | 16.98 | 16.48 | 16.94 | 2,043,882 | +0.41(+2.48%) |
Mar 15, 2019 | 16.50 | 16.87 | 16.46 | 16.53 | 1,989,800 | -0.05(-0.30%) |
Mar 14, 2019 | 16.66 | 16.68 | 16.29 | 16.58 | 1,511,425 | -0.01(-0.06%) |
Mar 13, 2019 | 16.24 | 16.80 | 16.12 | 16.59 | 2,579,228 | +0.40(+2.47%) |
Mar 12, 2019 | 16.36 | 16.40 | 15.84 | 16.19 | 2,276,656 | -0.13(-0.80%) |
Mar 11, 2019 | 16.00 | 16.37 | 15.77 | 16.32 | 3,384,048 | +0.32(+2.00%) |
Mar 08, 2019 | 16.06 | 16.48 | 15.89 | 16.00 | 3,327,300 | -0.50(-3.03%) |
Mar 07, 2019 | 17.23 | 17.27 | 15.87 | 16.50 | 8,232,328 | -0.79(-4.57%) |
Mar 06, 2019 | 17.77 | 17.87 | 17.28 | 17.29 | 3,447,682 | -0.72(-4.00%) |
Mar 05, 2019 | 18.50 | 18.57 | 17.10 | 18.01 | 17,752,668 | -1.98(-9.90%) |
Mar 04, 2019 | 19.78 | 20.60 | 19.78 | 19.99 | 5,384,499 | +0.64(+3.31%) |
Mar 01, 2019 | 19.73 | 20.00 | 19.02 | 19.35 | 2,878,700 | +0.25(+1.31%) |
Feb 28, 2019 | 19.50 | 19.50 | 18.84 | 19.10 | 2,517,722 | -0.49(-2.50%) |
Feb 27, 2019 | 19.98 | 20.49 | 19.45 | 19.59 | 4,958,028 | -0.48(-2.39%) |
Feb 26, 2019 | 21.15 | 21.95 | 18.21 | 20.07 | 18,516,920 | +0.78(+4.04%) |
Feb 25, 2019 | 19.11 | 19.84 | 18.92 | 19.29 | 6,724,759 | +0.52(+2.77%) |
Feb 22, 2019 | 18.56 | 19.12 | 18.31 | 18.77 | 2,722,400 | +0.22(+1.19%) |
Feb 21, 2019 | 18.55 | 19.19 | 18.04 | 18.55 | 6,422,816 | +1.31(+7.60%) |
Feb 20, 2019 | 17.42 | 17.42 | 17.08 | 17.24 | 1,764,516 | -0.18(-1.03%) |
Feb 19, 2019 | 17.05 | 17.58 | 16.96 | 17.42 | 1,507,503 | +0.20(+1.16%) |
Feb 15, 2019 | 17.40 | 17.41 | 17.10 | 17.22 | 1,393,700 | +0.14(+0.82%) |
Feb 14, 2019 | 16.74 | 17.24 | 16.72 | 17.08 | 1,213,536 | +0.14(+0.83%) |
Feb 13, 2019 | 16.84 | 17.46 | 16.84 | 16.94 | 1,809,096 | +0.13(+0.77%) |
Feb 12, 2019 | 17.20 | 17.20 | 16.47 | 16.81 | 2,073,056 | -0.28(-1.64%) |
Feb 11, 2019 | 16.02 | 17.22 | 16.00 | 17.09 | 3,712,846 | +1.41(+8.99%) |
Feb 08, 2019 | 16.27 | 16.58 | 15.57 | 15.68 | 2,156,500 | -0.76(-4.62%) |
Feb 07, 2019 | 16.50 | 16.64 | 16.09 | 16.44 | 1,202,526 | -0.14(-0.84%) |
Feb 06, 2019 | 16.67 | 16.79 | 16.51 | 16.58 | 947,890 | -0.17(-1.01%) |
Feb 05, 2019 | 16.78 | 17.09 | 16.60 | 16.75 | 1,318,155 | +0.02(+0.12%) |
Feb 04, 2019 | 16.71 | 16.87 | 16.57 | 16.73 | 1,117,766 | +0.02(+0.12%) |
Feb 01, 2019 | 16.64 | 16.99 | 16.46 | 16.71 | 1,678,000 | +0.12(+0.72%) |
Jan 31, 2019 | 16.35 | 16.77 | 16.11 | 16.59 | 1,478,297 | +0.26(+1.59%) |
Jan 30, 2019 | 16.11 | 16.54 | 15.74 | 16.33 | 1,671,511 | +0.49(+3.09%) |
Jan 29, 2019 | 16.27 | 16.73 | 15.78 | 15.84 | 2,066,824 | -0.47(-2.88%) |
Jan 28, 2019 | 15.99 | 16.40 | 15.58 | 16.31 | 2,679,654 | +0.07(+0.43%) |
Jan 25, 2019 | 15.51 | 16.50 | 15.32 | 16.24 | 2,450,400 | +0.92(+6.01%) |
Jan 24, 2019 | 15.06 | 15.59 | 14.62 | 15.32 | 1,471,792 | +0.25(+1.66%) |
Jan 23, 2019 | 16.59 | 16.68 | 15.03 | 15.07 | 3,436,354 | -1.37(-8.33%) |
Jan 22, 2019 | 17.00 | 17.30 | 16.34 | 16.44 | 3,138,048 | -0.73(-4.25%) |
Jan 18, 2019 | 16.56 | 17.30 | 16.28 | 17.17 | 2,867,300 | +0.72(+4.38%) |
Jan 17, 2019 | 16.09 | 16.70 | 16.09 | 16.45 | 2,008,306 | +0.30(+1.86%) |
Jan 16, 2019 | 16.15 | 16.49 | 15.86 | 16.15 | 1,912,597 | +0.01(+0.06%) |
Jan 15, 2019 | 16.20 | 16.41 | 15.83 | 16.14 | 2,309,560 | -0.06(-0.37%) |
Jan 14, 2019 | 15.90 | 16.58 | 15.86 | 16.20 | 2,171,938 | +0.08(+0.50%) |
Jan 11, 2019 | 15.41 | 16.17 | 15.35 | 16.12 | 2,060,800 | +0.47(+3.00%) |
Jan 10, 2019 | 15.23 | 15.96 | 14.92 | 15.65 | 2,668,469 | +0.23(+1.49%) |
Jan 09, 2019 | 14.60 | 15.50 | 14.56 | 15.42 | 3,009,280 | +0.89(+6.13%) |
Jan 08, 2019 | 14.92 | 15.20 | 14.44 | 14.53 | 2,402,845 | -0.14(-0.95%) |
Jan 07, 2019 | 14.07 | 14.97 | 13.95 | 14.67 | 2,208,938 | +0.64(+4.56%) |
Jan 04, 2019 | 13.56 | 14.29 | 13.40 | 14.03 | 3,160,700 | +0.76(+5.73%) |
Jan 03, 2019 | 13.82 | 14.00 | 13.21 | 13.27 | 3,434,944 | -0.77(-5.48%) |