Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.66 | 17.73 | 17.57 | 17.71 | 14,267 | +0.13(+0.76%) |
Mar 28, 2019 | 17.53 | 17.59 | 17.42 | 17.57 | 12,536 | +0.07(+0.41%) |
Mar 27, 2019 | 17.73 | 17.73 | 17.42 | 17.50 | 18,247 | -0.14(-0.82%) |
Mar 26, 2019 | 17.69 | 17.80 | 17.65 | 17.65 | 11,218 | +0.06(+0.36%) |
Mar 25, 2019 | 17.69 | 17.70 | 17.51 | 17.58 | 24,105 | -0.20(-1.14%) |
Mar 22, 2019 | 18.35 | 18.38 | 17.79 | 17.79 | 29,361 | -0.68(-3.66%) |
Mar 21, 2019 | 18.23 | 18.48 | 18.22 | 18.46 | 19,804 | +0.19(+1.05%) |
Mar 20, 2019 | 18.34 | 18.45 | 18.13 | 18.27 | 23,434 | -0.12(-0.66%) |
Mar 19, 2019 | 18.43 | 18.48 | 18.36 | 18.39 | 14,727 | +0.05(+0.29%) |
Mar 18, 2019 | 18.43 | 18.47 | 18.22 | 18.34 | 36,084 | -0.03(-0.16%) |
Mar 15, 2019 | 18.14 | 18.42 | 18.14 | 18.37 | 23,055 | +0.28(+1.54%) |
Mar 14, 2019 | 18.17 | 18.30 | 18.05 | 18.09 | 10,308 | -0.14(-0.78%) |
Mar 13, 2019 | 18.15 | 18.26 | 18.10 | 18.23 | 11,994 | +0.11(+0.61%) |
Mar 12, 2019 | 18.16 | 18.16 | 18.05 | 18.12 | 63,648 | -0.04(-0.20%) |
Mar 11, 2019 | 17.90 | 18.20 | 17.90 | 18.16 | 16,901 | +0.31(+1.73%) |
Mar 08, 2019 | 18.00 | 18.00 | 17.71 | 17.85 | 14,060 | -0.07(-0.42%) |
Mar 07, 2019 | 18.14 | 18.21 | 17.92 | 17.92 | 13,029 | -0.41(-2.23%) |
Mar 06, 2019 | 18.49 | 18.49 | 18.27 | 18.33 | 21,351 | -0.24(-1.29%) |
Mar 05, 2019 | 18.46 | 18.62 | 18.43 | 18.57 | 14,101 | +0.12(+0.63%) |
Mar 04, 2019 | 18.61 | 18.63 | 18.28 | 18.45 | 14,868 | -0.02(-0.11%) |
Mar 01, 2019 | 18.49 | 18.54 | 18.45 | 18.47 | 16,748 | +0.05(+0.26%) |
Feb 28, 2019 | 18.52 | 18.52 | 18.41 | 18.43 | 17,697 | -0.17(-0.94%) |
Feb 27, 2019 | 18.59 | 18.70 | 18.47 | 18.60 | 17,347 | -0.04(-0.21%) |
Feb 26, 2019 | 18.72 | 18.72 | 18.60 | 18.64 | 12,411 | -0.04(-0.23%) |
Feb 25, 2019 | 18.67 | 18.80 | 18.67 | 18.68 | 28,950 | +0.18(+0.97%) |
Feb 22, 2019 | 18.59 | 18.64 | 18.41 | 18.50 | 187,541 | +0.11(+0.58%) |
Feb 21, 2019 | 18.46 | 18.54 | 18.39 | 18.40 | 23,313 | -0.07(-0.37%) |
Feb 20, 2019 | 18.19 | 18.57 | 18.19 | 18.46 | 29,742 | +0.36(+1.98%) |
Feb 19, 2019 | 18.15 | 18.21 | 18.08 | 18.11 | 19,031 | -0.13(-0.72%) |
Feb 15, 2019 | 18.14 | 18.24 | 18.11 | 18.24 | 46,627 | +0.22(+1.21%) |
Feb 14, 2019 | 18.00 | 18.02 | 17.89 | 18.02 | 51,360 | -0.01(-0.05%) |
Feb 13, 2019 | 18.02 | 18.08 | 17.89 | 18.03 | 20,306 | +0.04(+0.21%) |
Feb 12, 2019 | 17.80 | 17.99 | 17.80 | 17.99 | 25,418 | +0.30(+1.70%) |
Feb 11, 2019 | 17.59 | 17.75 | 17.59 | 17.69 | 16,693 | +0.20(+1.13%) |
Feb 08, 2019 | 17.41 | 17.52 | 17.39 | 17.49 | 15,921 | -0.09(-0.52%) |
Feb 07, 2019 | 17.69 | 17.74 | 17.46 | 17.58 | 42,823 | -0.31(-1.73%) |
Feb 06, 2019 | 17.61 | 17.94 | 17.61 | 17.89 | 13,097 | +0.29(+1.65%) |
Feb 05, 2019 | 17.54 | 17.65 | 17.46 | 17.60 | 10,025 | +0.15(+0.83%) |
Feb 04, 2019 | 17.30 | 17.51 | 17.30 | 17.46 | 14,105 | +0.14(+0.78%) |
Feb 01, 2019 | 17.28 | 17.41 | 17.28 | 17.32 | 12,716 | +0.14(+0.79%) |
Jan 31, 2019 | 17.23 | 17.28 | 17.19 | 17.19 | 15,834 | -0.10(-0.56%) |
Jan 30, 2019 | 17.12 | 17.28 | 17.06 | 17.28 | 4,417 | +0.17(+0.99%) |
Jan 29, 2019 | 17.10 | 17.17 | 17.04 | 17.12 | 9,276 | -0.00(-0.03%) |
Jan 28, 2019 | 17.10 | 17.19 | 17.05 | 17.12 | 7,903 | -0.22(-1.28%) |
Jan 25, 2019 | 17.14 | 17.36 | 17.14 | 17.34 | 9,614 | +0.36(+2.11%) |
Jan 24, 2019 | 16.83 | 17.07 | 16.83 | 16.98 | 18,725 | +0.20(+1.21%) |
Jan 23, 2019 | 16.86 | 16.88 | 16.63 | 16.78 | 10,014 | +0.00(+0.00%) |
Jan 22, 2019 | 17.03 | 17.09 | 16.78 | 16.78 | 16,787 | -0.32(-1.87%) |
Jan 18, 2019 | 16.93 | 17.14 | 16.85 | 17.10 | 17,885 | +0.26(+1.52%) |
Jan 17, 2019 | 16.60 | 16.88 | 16.60 | 16.85 | 15,810 | +0.12(+0.73%) |
Jan 16, 2019 | 16.57 | 16.76 | 16.57 | 16.72 | 13,077 | +0.18(+1.11%) |
Jan 15, 2019 | 16.49 | 16.64 | 16.49 | 16.54 | 12,223 | +0.15(+0.94%) |
Jan 14, 2019 | 16.42 | 16.53 | 16.36 | 16.39 | 25,637 | -0.29(-1.74%) |
Jan 11, 2019 | 16.39 | 16.68 | 16.39 | 16.68 | 20,987 | +0.18(+1.11%) |
Jan 10, 2019 | 16.26 | 16.49 | 16.26 | 16.49 | 21,247 | +0.16(+1.01%) |
Jan 09, 2019 | 16.23 | 16.43 | 16.23 | 16.33 | 18,734 | +0.28(+1.75%) |
Jan 08, 2019 | 16.05 | 16.14 | 15.92 | 16.05 | 20,517 | +0.11(+0.67%) |
Jan 07, 2019 | 15.74 | 16.04 | 15.72 | 15.94 | 12,084 | +0.35(+2.23%) |
Jan 04, 2019 | 15.13 | 15.66 | 15.13 | 15.59 | 34,737 | +0.58(+3.87%) |
Jan 03, 2019 | 15.36 | 15.43 | 15.01 | 15.01 | 24,514 | -0.60(-3.87%) |