Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.19 | 19.19 | 19.07 | 19.07 | 1,833 | +0.63(+3.40%) |
Mar 28, 2019 | 18.43 | 18.46 | 18.31 | 18.45 | 20,101 | +0.04(+0.24%) |
Mar 27, 2019 | 18.74 | 18.74 | 18.35 | 18.40 | 180,661 | -0.70(-3.66%) |
Mar 26, 2019 | 18.44 | 19.11 | 18.42 | 19.10 | 1,256,247 | +0.56(+3.02%) |
Mar 25, 2019 | 18.55 | 18.55 | 18.54 | 18.54 | 1,078 | -0.10(-0.51%) |
Mar 22, 2019 | 18.64 | 18.64 | 18.64 | 18.64 | 16,284 | -0.41(-2.15%) |
Mar 21, 2019 | 19.03 | 19.05 | 19.03 | 19.05 | 614 | +0.08(+0.44%) |
Mar 20, 2019 | 18.85 | 19.06 | 18.85 | 18.96 | 1,230 | +0.03(+0.14%) |
Mar 19, 2019 | 18.94 | 18.94 | 18.94 | 18.94 | 1 | -0.10(-0.53%) |
Mar 18, 2019 | 19.02 | 19.04 | 19.02 | 19.04 | 648 | +0.49(+2.62%) |
Mar 15, 2019 | 18.49 | 18.55 | 18.49 | 18.55 | 1,509 | +0.28(+1.51%) |
Mar 14, 2019 | 18.28 | 18.30 | 18.23 | 18.28 | 1,438 | -0.20(-1.07%) |
Mar 13, 2019 | 18.43 | 18.47 | 18.43 | 18.47 | 2,395 | -0.18(-0.98%) |
Mar 12, 2019 | 18.66 | 18.66 | 18.63 | 18.66 | 651 | +0.01(+0.05%) |
Mar 11, 2019 | 18.52 | 18.71 | 18.52 | 18.65 | 7,438 | +0.74(+4.14%) |
Mar 08, 2019 | 17.91 | 18.10 | 17.87 | 17.91 | 84,548 | -1.34(-6.98%) |
Mar 07, 2019 | 18.55 | 19.25 | 18.28 | 19.25 | 619,025 | +0.34(+1.81%) |
Mar 06, 2019 | 19.24 | 19.24 | 18.91 | 18.91 | 939 | -0.63(-3.20%) |
Mar 05, 2019 | 19.52 | 20.66 | 19.04 | 19.53 | 13,748 | +0.58(+3.06%) |
Mar 04, 2019 | 18.72 | 18.95 | 18.70 | 18.95 | 55,248 | +0.36(+1.94%) |
Mar 01, 2019 | 18.61 | 18.61 | 18.55 | 18.59 | 3,450 | +0.45(+2.46%) |
Feb 28, 2019 | 18.15 | 18.16 | 18.13 | 18.15 | 17,362 | -0.14(-0.77%) |
Feb 27, 2019 | 18.16 | 18.29 | 18.16 | 18.29 | 549 | -0.17(-0.92%) |
Feb 26, 2019 | 18.46 | 18.46 | 18.46 | 18.46 | 215 | -0.09(-0.49%) |
Feb 25, 2019 | 18.63 | 18.63 | 18.41 | 18.55 | 3,343 | +0.92(+5.21%) |
Feb 22, 2019 | 17.55 | 17.63 | 17.55 | 17.63 | 107 | +0.51(+2.98%) |
Feb 21, 2019 | 17.11 | 17.12 | 17.11 | 17.12 | 1,082 | -0.19(-1.11%) |
Feb 20, 2019 | 17.31 | 17.31 | 17.31 | 17.31 | 3 | +0.05(+0.31%) |
Feb 19, 2019 | 17.31 | 17.32 | 17.26 | 17.26 | 1,164 | +0.50(+2.99%) |
Feb 15, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | -0.12(-0.71%) |
Feb 14, 2019 | 16.88 | 16.88 | 16.88 | 16.88 | 215 | -0.00(-0.02%) |
Feb 13, 2019 | 16.75 | 16.88 | 16.75 | 16.88 | 663 | +0.33(+2.01%) |
Feb 12, 2019 | 16.50 | 16.55 | 16.50 | 16.55 | 214 | +0.11(+0.64%) |
Feb 11, 2019 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | +0.40(+2.50%) |
Feb 08, 2019 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.02(-0.12%) |
Feb 07, 2019 | 16.15 | 16.26 | 16.06 | 16.06 | 1,509 | -0.16(-0.97%) |
Feb 06, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | -0.11(-0.69%) |
Feb 05, 2019 | 16.33 | 16.33 | 16.33 | 16.33 | 2 | +0.11(+0.70%) |
Feb 04, 2019 | 16.26 | 16.26 | 16.20 | 16.22 | 219 | -0.01(-0.07%) |
Feb 01, 2019 | 16.23 | 16.23 | 16.23 | 16.23 | 107 | -0.03(-0.17%) |
Jan 31, 2019 | 16.08 | 16.26 | 16.08 | 16.26 | 415 | +0.20(+1.28%) |
Jan 30, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.16(+0.99%) |
Jan 29, 2019 | 15.89 | 15.89 | 15.89 | 15.89 | 215 | +0.03(+0.18%) |
Jan 28, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 215 | -0.12(-0.75%) |
Jan 25, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 107 | +0.26(+1.65%) |
Jan 24, 2019 | 15.73 | 15.73 | 15.73 | 15.73 | 107 | +0.12(+0.79%) |
Jan 23, 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.14(+0.91%) |
Jan 22, 2019 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | -0.28(-1.80%) |
Jan 18, 2019 | 15.72 | 15.75 | 15.72 | 15.75 | 107 | +0.12(+0.74%) |
Jan 17, 2019 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | -0.05(-0.31%) |
Jan 16, 2019 | 15.60 | 15.68 | 15.60 | 15.68 | 107 | +0.12(+0.76%) |
Jan 15, 2019 | 15.56 | 15.56 | 15.56 | 15.56 | 2 | +0.26(+1.67%) |
Jan 14, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 26 | -0.13(-0.87%) |
Jan 11, 2019 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | +0.16(+1.04%) |
Jan 10, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 1 | -0.06(-0.40%) |
Jan 09, 2019 | 15.35 | 15.35 | 15.34 | 15.34 | 310 | +0.31(+2.08%) |
Jan 08, 2019 | 15.10 | 15.10 | 15.03 | 15.03 | 312 | -0.03(-0.21%) |
Jan 07, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 215 | -0.02(-0.12%) |
Jan 04, 2019 | 14.86 | 15.08 | 14.86 | 15.08 | 323 | +0.61(+4.23%) |
Jan 03, 2019 | 14.47 | 14.47 | 14.47 | 14.47 | 26 | -0.16(-1.08%) |