Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.30 | 18.60 | 18.22 | 18.54 | 1,663,850 | +0.29(+1.61%) |
Mar 28, 2019 | 18.32 | 18.50 | 18.20 | 18.24 | 1,423,250 | -0.02(-0.13%) |
Mar 27, 2019 | 18.38 | 18.42 | 18.05 | 18.27 | 1,480,675 | -0.12(-0.65%) |
Mar 26, 2019 | 17.87 | 18.40 | 17.82 | 18.39 | 2,697,178 | +0.61(+3.43%) |
Mar 25, 2019 | 17.72 | 17.89 | 17.56 | 17.78 | 727,205 | +0.02(+0.09%) |
Mar 22, 2019 | 18.24 | 18.33 | 17.75 | 17.76 | 756,502 | -0.51(-2.78%) |
Mar 21, 2019 | 17.84 | 18.27 | 17.71 | 18.27 | 1,097,786 | +0.44(+2.49%) |
Mar 20, 2019 | 17.85 | 18.00 | 17.71 | 17.82 | 1,159,258 | -0.07(-0.40%) |
Mar 19, 2019 | 17.78 | 18.00 | 17.69 | 17.90 | 1,619,284 | +0.16(+0.89%) |
Mar 18, 2019 | 17.82 | 17.86 | 17.62 | 17.74 | 1,497,848 | -0.15(-0.84%) |
Mar 15, 2019 | 17.74 | 17.97 | 17.56 | 17.89 | 2,371,249 | +0.21(+1.16%) |
Mar 14, 2019 | 17.52 | 17.71 | 17.45 | 17.68 | 2,606,898 | +0.17(+1.00%) |
Mar 13, 2019 | 17.60 | 17.71 | 17.43 | 17.51 | 1,736,596 | -0.08(-0.45%) |
Mar 12, 2019 | 17.69 | 17.71 | 17.51 | 17.59 | 1,869,522 | -0.04(-0.22%) |
Mar 11, 2019 | 17.43 | 17.70 | 17.41 | 17.63 | 2,618,107 | +0.25(+1.46%) |
Mar 08, 2019 | 17.52 | 17.65 | 17.36 | 17.37 | 1,617,650 | -0.29(-1.62%) |
Mar 07, 2019 | 17.90 | 17.96 | 17.60 | 17.66 | 1,376,051 | -0.14(-0.80%) |
Mar 06, 2019 | 17.84 | 17.88 | 17.71 | 17.80 | 2,072,746 | -0.03(-0.17%) |
Mar 05, 2019 | 17.77 | 17.86 | 17.64 | 17.83 | 1,558,242 | +0.02(+0.09%) |
Mar 04, 2019 | 17.81 | 17.92 | 17.58 | 17.82 | 1,783,922 | +0.11(+0.62%) |
Mar 01, 2019 | 17.54 | 17.76 | 17.50 | 17.71 | 1,950,477 | +0.21(+1.20%) |
Feb 28, 2019 | 17.33 | 17.61 | 17.00 | 17.50 | 2,658,372 | +0.24(+1.40%) |
Feb 27, 2019 | 17.33 | 17.86 | 17.22 | 17.25 | 2,779,180 | +0.23(+1.33%) |
Feb 26, 2019 | 16.85 | 17.19 | 16.76 | 17.03 | 2,650,715 | +0.23(+1.35%) |
Feb 25, 2019 | 16.73 | 16.89 | 16.55 | 16.80 | 1,164,356 | +0.12(+0.75%) |
Feb 22, 2019 | 16.47 | 16.72 | 16.46 | 16.68 | 692,055 | +0.19(+1.18%) |
Feb 21, 2019 | 16.59 | 16.63 | 16.43 | 16.48 | 743,318 | -0.21(-1.26%) |
Feb 20, 2019 | 16.66 | 16.85 | 16.65 | 16.69 | 945,678 | -0.02(-0.14%) |
Feb 19, 2019 | 16.66 | 16.77 | 16.56 | 16.72 | 854,317 | +0.05(+0.28%) |
Feb 15, 2019 | 16.48 | 16.72 | 16.41 | 16.67 | 934,197 | +0.30(+1.81%) |
Feb 14, 2019 | 16.26 | 16.50 | 16.23 | 16.37 | 1,251,030 | +0.05(+0.29%) |
Feb 13, 2019 | 16.24 | 16.37 | 16.11 | 16.33 | 935,496 | +0.06(+0.38%) |
Feb 12, 2019 | 16.30 | 16.44 | 16.23 | 16.26 | 1,064,962 | -0.01(-0.05%) |
Feb 11, 2019 | 16.30 | 16.35 | 16.21 | 16.27 | 603,496 | -0.02(-0.10%) |
Feb 08, 2019 | 16.27 | 16.46 | 16.16 | 16.29 | 654,861 | -0.05(-0.33%) |
Feb 07, 2019 | 16.16 | 16.37 | 15.98 | 16.34 | 757,909 | +0.13(+0.82%) |
Feb 06, 2019 | 16.39 | 16.48 | 16.19 | 16.21 | 810,631 | -0.20(-1.24%) |
Feb 05, 2019 | 16.58 | 16.63 | 16.35 | 16.41 | 1,011,275 | -0.16(-0.94%) |
Feb 04, 2019 | 16.29 | 16.60 | 16.19 | 16.57 | 931,687 | +0.21(+1.29%) |
Feb 01, 2019 | 16.22 | 16.38 | 15.85 | 16.36 | 1,646,516 | +0.18(+1.11%) |
Jan 31, 2019 | 15.85 | 16.32 | 15.83 | 16.18 | 1,153,371 | -0.05(-0.29%) |
Jan 30, 2019 | 16.31 | 16.36 | 16.15 | 16.23 | 731,754 | -0.09(-0.53%) |
Jan 29, 2019 | 16.13 | 16.37 | 16.09 | 16.31 | 897,963 | +0.20(+1.26%) |
Jan 28, 2019 | 15.92 | 16.19 | 15.87 | 16.11 | 689,057 | +0.10(+0.63%) |
Jan 25, 2019 | 15.95 | 16.07 | 15.86 | 16.01 | 580,603 | +0.11(+0.69%) |
Jan 24, 2019 | 15.95 | 16.02 | 15.79 | 15.90 | 378,119 | -0.11(-0.68%) |
Jan 23, 2019 | 15.81 | 16.01 | 15.70 | 16.01 | 998,079 | +0.23(+1.43%) |
Jan 22, 2019 | 16.00 | 16.08 | 15.65 | 15.78 | 670,530 | -0.22(-1.36%) |
Jan 18, 2019 | 15.98 | 16.03 | 15.86 | 16.00 | 688,977 | +0.05(+0.34%) |
Jan 17, 2019 | 15.87 | 15.99 | 15.72 | 15.95 | 853,241 | +0.01(+0.05%) |
Jan 16, 2019 | 15.79 | 15.96 | 15.79 | 15.94 | 635,103 | +0.15(+0.94%) |
Jan 15, 2019 | 15.93 | 16.04 | 15.71 | 15.79 | 870,714 | -0.09(-0.54%) |
Jan 14, 2019 | 15.79 | 15.93 | 15.66 | 15.87 | 790,225 | +0.05(+0.30%) |
Jan 11, 2019 | 15.71 | 15.91 | 15.62 | 15.83 | 761,696 | +0.13(+0.84%) |
Jan 10, 2019 | 15.48 | 15.85 | 15.40 | 15.70 | 1,060,107 | +0.18(+1.16%) |
Jan 09, 2019 | 15.09 | 15.61 | 14.96 | 15.52 | 1,575,386 | +0.44(+2.90%) |
Jan 08, 2019 | 14.47 | 15.14 | 14.45 | 15.08 | 1,085,611 | +0.76(+5.28%) |
Jan 07, 2019 | 14.62 | 14.71 | 14.29 | 14.32 | 1,774,300 | -0.26(-1.76%) |
Jan 04, 2019 | 14.42 | 14.73 | 14.37 | 14.58 | 1,445,159 | +0.31(+2.19%) |
Jan 03, 2019 | 14.11 | 14.49 | 14.05 | 14.27 | 1,539,594 | +0.13(+0.94%) |