Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.46 | 17.66 | 17.13 | 17.63 | 1,300,500 | +0.72(+4.26%) |
Mar 28, 2019 | 16.80 | 16.96 | 16.73 | 16.91 | 304,875 | +0.13(+0.77%) |
Mar 27, 2019 | 16.78 | 16.91 | 16.57 | 16.78 | 611,963 | +0.02(+0.12%) |
Mar 26, 2019 | 16.76 | 16.83 | 16.62 | 16.76 | 936,444 | +0.14(+0.84%) |
Mar 25, 2019 | 16.54 | 16.78 | 16.40 | 16.62 | 568,380 | +0.07(+0.42%) |
Mar 22, 2019 | 16.98 | 16.98 | 16.52 | 16.55 | 688,100 | -0.55(-3.22%) |
Mar 21, 2019 | 16.74 | 17.21 | 16.74 | 17.10 | 748,915 | +0.31(+1.85%) |
Mar 20, 2019 | 16.74 | 16.90 | 16.51 | 16.79 | 954,648 | +0.07(+0.42%) |
Mar 19, 2019 | 16.63 | 16.78 | 16.54 | 16.72 | 417,604 | +0.17(+1.03%) |
Mar 18, 2019 | 17.40 | 17.40 | 16.55 | 16.55 | 674,611 | -0.85(-4.89%) |
Mar 15, 2019 | 17.15 | 17.43 | 17.08 | 17.40 | 1,252,400 | +0.33(+1.93%) |
Mar 14, 2019 | 16.93 | 17.09 | 16.90 | 17.07 | 754,263 | +0.17(+1.01%) |
Mar 13, 2019 | 16.80 | 17.09 | 16.73 | 16.90 | 809,938 | +0.14(+0.84%) |
Mar 12, 2019 | 16.41 | 16.84 | 16.30 | 16.76 | 1,070,550 | +0.51(+3.14%) |
Mar 11, 2019 | 15.89 | 16.30 | 15.89 | 16.25 | 710,458 | +0.43(+2.72%) |
Mar 08, 2019 | 15.66 | 15.89 | 15.65 | 15.82 | 390,000 | +0.01(+0.06%) |
Mar 07, 2019 | 16.17 | 16.20 | 15.63 | 15.81 | 876,748 | -0.40(-2.47%) |
Mar 06, 2019 | 16.37 | 16.37 | 16.07 | 16.21 | 713,715 | -0.14(-0.86%) |
Mar 05, 2019 | 16.26 | 16.38 | 16.18 | 16.35 | 935,774 | +0.04(+0.25%) |
Mar 04, 2019 | 16.24 | 16.48 | 16.03 | 16.31 | 1,203,212 | -0.05(-0.31%) |
Mar 01, 2019 | 16.40 | 16.54 | 16.31 | 16.36 | 808,300 | +0.08(+0.49%) |
Feb 28, 2019 | 16.22 | 16.38 | 16.13 | 16.28 | 679,199 | +0.01(+0.06%) |
Feb 27, 2019 | 16.25 | 16.41 | 16.16 | 16.27 | 1,371,210 | -0.03(-0.18%) |
Feb 26, 2019 | 16.29 | 16.39 | 16.23 | 16.30 | 745,537 | -0.01(-0.06%) |
Feb 25, 2019 | 16.35 | 16.65 | 16.30 | 16.31 | 797,169 | +0.01(+0.06%) |
Feb 22, 2019 | 16.29 | 16.41 | 16.21 | 16.30 | 882,400 | +0.03(+0.18%) |
Feb 21, 2019 | 16.17 | 16.29 | 16.00 | 16.27 | 634,209 | +0.01(+0.06%) |
Feb 20, 2019 | 16.01 | 16.38 | 16.01 | 16.26 | 909,130 | +0.19(+1.18%) |
Feb 19, 2019 | 16.04 | 16.18 | 15.92 | 16.07 | 491,170 | -0.08(-0.50%) |
Feb 15, 2019 | 16.00 | 16.22 | 15.90 | 16.15 | 613,900 | +0.15(+0.94%) |
Feb 14, 2019 | 15.60 | 16.00 | 15.56 | 16.00 | 1,069,424 | +0.34(+2.17%) |
Feb 13, 2019 | 15.79 | 15.91 | 15.65 | 15.66 | 951,655 | -0.08(-0.51%) |
Feb 12, 2019 | 15.94 | 16.08 | 15.65 | 15.74 | 1,030,366 | -0.08(-0.51%) |
Feb 11, 2019 | 16.12 | 16.15 | 15.76 | 15.82 | 871,150 | -0.21(-1.31%) |
Feb 08, 2019 | 15.39 | 16.24 | 15.39 | 16.03 | 1,832,300 | +0.35(+2.23%) |
Feb 07, 2019 | 15.69 | 15.87 | 15.50 | 15.68 | 858,298 | -0.11(-0.70%) |
Feb 06, 2019 | 15.79 | 16.04 | 15.69 | 15.79 | 1,392,199 | +0.05(+0.32%) |
Feb 05, 2019 | 15.63 | 15.81 | 15.55 | 15.74 | 1,178,112 | +0.18(+1.16%) |
Feb 04, 2019 | 15.66 | 15.66 | 15.41 | 15.56 | 702,964 | -0.12(-0.77%) |
Feb 01, 2019 | 15.56 | 15.68 | 15.39 | 15.68 | 980,100 | +0.08(+0.51%) |
Jan 31, 2019 | 15.23 | 15.61 | 15.17 | 15.60 | 1,211,217 | +0.33(+2.16%) |
Jan 30, 2019 | 15.30 | 15.39 | 14.97 | 15.27 | 770,586 | +0.14(+0.93%) |
Jan 29, 2019 | 15.09 | 15.16 | 14.75 | 15.13 | 1,182,590 | +0.19(+1.27%) |
Jan 28, 2019 | 14.40 | 14.95 | 14.40 | 14.94 | 889,759 | +0.23(+1.56%) |
Jan 25, 2019 | 14.38 | 14.77 | 14.29 | 14.71 | 827,400 | +0.46(+3.23%) |
Jan 24, 2019 | 13.90 | 14.38 | 13.84 | 14.25 | 808,568 | +0.40(+2.89%) |
Jan 23, 2019 | 14.05 | 14.23 | 13.64 | 13.85 | 1,674,417 | -0.14(-1.00%) |
Jan 22, 2019 | 14.13 | 14.13 | 13.85 | 13.99 | 2,389,415 | -0.23(-1.62%) |
Jan 18, 2019 | 14.06 | 14.28 | 13.96 | 14.22 | 1,553,200 | +0.22(+1.57%) |
Jan 17, 2019 | 13.41 | 14.02 | 13.38 | 14.00 | 1,819,837 | +0.45(+3.32%) |
Jan 16, 2019 | 13.41 | 13.72 | 13.41 | 13.55 | 787,417 | +0.11(+0.82%) |
Jan 15, 2019 | 13.38 | 13.58 | 13.12 | 13.44 | 544,041 | +0.01(+0.07%) |
Jan 14, 2019 | 13.41 | 13.59 | 13.19 | 13.43 | 904,803 | -0.20(-1.47%) |
Jan 11, 2019 | 13.34 | 13.78 | 13.27 | 13.63 | 1,236,300 | +0.13(+0.96%) |
Jan 10, 2019 | 13.18 | 13.63 | 13.09 | 13.50 | 1,797,504 | +0.30(+2.27%) |
Jan 09, 2019 | 12.81 | 13.33 | 12.77 | 13.20 | 1,606,147 | +0.44(+3.45%) |
Jan 08, 2019 | 12.86 | 13.00 | 12.65 | 12.76 | 1,356,177 | +0.18(+1.43%) |
Jan 07, 2019 | 12.44 | 12.66 | 12.27 | 12.58 | 912,611 | +0.20(+1.62%) |
Jan 04, 2019 | 12.38 | 12.62 | 12.20 | 12.38 | 1,327,900 | +0.00(+0.00%) |
Jan 03, 2019 | 13.02 | 13.06 | 12.24 | 12.38 | 1,287,359 | -0.98(-7.34%) |