Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.78 | 17.89 | 17.64 | 17.77 | 1,300,267 | +0.02(+0.13%) |
Mar 28, 2019 | 17.71 | 17.78 | 17.52 | 17.75 | 739,556 | +0.09(+0.54%) |
Mar 27, 2019 | 17.79 | 17.79 | 17.49 | 17.65 | 909,284 | -0.14(-0.76%) |
Mar 26, 2019 | 17.85 | 17.88 | 17.68 | 17.79 | 954,647 | +0.06(+0.34%) |
Mar 25, 2019 | 17.58 | 17.90 | 17.43 | 17.73 | 1,228,949 | +0.15(+0.85%) |
Mar 22, 2019 | 17.94 | 18.04 | 17.57 | 17.58 | 895,741 | -0.32(-1.80%) |
Mar 21, 2019 | 17.38 | 18.01 | 17.35 | 17.90 | 962,469 | +0.48(+2.76%) |
Mar 20, 2019 | 17.33 | 17.59 | 17.17 | 17.42 | 1,483,065 | +0.07(+0.39%) |
Mar 19, 2019 | 17.60 | 17.74 | 17.30 | 17.35 | 1,042,022 | -0.19(-1.07%) |
Mar 18, 2019 | 17.93 | 17.93 | 17.49 | 17.54 | 1,386,763 | -0.37(-2.05%) |
Mar 15, 2019 | 18.03 | 18.08 | 17.84 | 17.91 | 1,569,813 | -0.08(-0.42%) |
Mar 14, 2019 | 18.03 | 18.06 | 17.92 | 17.98 | 758,955 | +0.00(+0.00%) |
Mar 13, 2019 | 17.81 | 18.07 | 17.81 | 17.98 | 940,195 | +0.20(+1.10%) |
Mar 12, 2019 | 17.73 | 17.87 | 17.68 | 17.79 | 762,037 | +0.11(+0.64%) |
Mar 11, 2019 | 17.41 | 17.73 | 17.36 | 17.68 | 1,119,605 | +0.26(+1.46%) |
Mar 08, 2019 | 17.14 | 17.48 | 17.14 | 17.42 | 967,187 | +0.27(+1.57%) |
Mar 07, 2019 | 17.09 | 17.42 | 17.05 | 17.15 | 1,782,944 | +0.11(+0.62%) |
Mar 06, 2019 | 17.00 | 17.11 | 16.87 | 17.04 | 2,176,425 | +0.05(+0.31%) |
Mar 05, 2019 | 16.76 | 17.04 | 16.71 | 16.99 | 1,349,474 | +0.19(+1.12%) |
Mar 04, 2019 | 16.76 | 16.89 | 16.57 | 16.80 | 1,986,989 | +0.05(+0.31%) |
Mar 01, 2019 | 16.83 | 16.86 | 16.48 | 16.75 | 1,014,107 | -0.01(-0.04%) |
Feb 28, 2019 | 16.78 | 17.07 | 16.75 | 16.76 | 971,347 | -0.10(-0.58%) |
Feb 27, 2019 | 16.95 | 16.97 | 16.62 | 16.86 | 654,776 | -0.17(-0.97%) |
Feb 26, 2019 | 17.09 | 17.15 | 16.92 | 17.02 | 810,748 | +0.02(+0.09%) |
Feb 25, 2019 | 17.19 | 17.27 | 16.86 | 17.01 | 843,162 | -0.13(-0.74%) |
Feb 22, 2019 | 17.14 | 17.41 | 17.10 | 17.13 | 2,565,260 | +0.04(+0.22%) |
Feb 21, 2019 | 16.89 | 17.14 | 16.80 | 17.10 | 969,123 | +0.14(+0.84%) |
Feb 20, 2019 | 16.91 | 17.02 | 16.72 | 16.95 | 1,048,364 | +0.03(+0.18%) |
Feb 19, 2019 | 16.87 | 17.13 | 16.77 | 16.92 | 1,384,264 | +0.11(+0.62%) |
Feb 15, 2019 | 16.66 | 16.84 | 16.51 | 16.82 | 1,166,063 | +0.20(+1.17%) |
Feb 14, 2019 | 16.85 | 17.16 | 16.46 | 16.62 | 1,579,248 | +0.10(+0.59%) |
Feb 13, 2019 | 16.35 | 16.55 | 16.14 | 16.53 | 1,579,323 | +0.14(+0.82%) |
Feb 12, 2019 | 16.99 | 17.00 | 16.29 | 16.39 | 1,493,707 | -0.59(-3.45%) |
Feb 11, 2019 | 16.66 | 17.00 | 16.58 | 16.98 | 1,194,386 | +0.34(+2.03%) |
Feb 08, 2019 | 16.66 | 16.81 | 16.49 | 16.64 | 731,655 | -0.11(-0.67%) |
Feb 07, 2019 | 16.45 | 16.84 | 16.32 | 16.75 | 1,138,081 | +0.36(+2.20%) |
Feb 06, 2019 | 16.50 | 16.50 | 16.28 | 16.39 | 404,953 | -0.11(-0.68%) |
Feb 05, 2019 | 16.53 | 16.56 | 16.32 | 16.50 | 1,226,974 | -0.02(-0.14%) |
Feb 04, 2019 | 16.35 | 16.56 | 16.16 | 16.53 | 1,083,096 | +0.23(+1.43%) |
Feb 01, 2019 | 16.47 | 16.60 | 16.16 | 16.29 | 1,808,145 | -0.20(-1.18%) |
Jan 31, 2019 | 16.44 | 16.50 | 16.26 | 16.49 | 897,223 | +0.05(+0.27%) |
Jan 30, 2019 | 16.27 | 16.66 | 16.19 | 16.44 | 1,256,662 | +0.18(+1.11%) |
Jan 29, 2019 | 16.02 | 16.32 | 16.02 | 16.26 | 1,159,506 | +0.23(+1.40%) |
Jan 28, 2019 | 15.85 | 16.11 | 15.79 | 16.04 | 1,551,016 | +0.17(+1.09%) |
Jan 25, 2019 | 15.58 | 15.87 | 15.57 | 15.87 | 1,699,776 | +0.31(+1.98%) |
Jan 24, 2019 | 15.48 | 15.67 | 15.31 | 15.56 | 656,065 | +0.13(+0.83%) |
Jan 23, 2019 | 15.08 | 15.44 | 15.02 | 15.43 | 1,348,563 | +0.38(+2.49%) |
Jan 22, 2019 | 15.18 | 15.22 | 14.91 | 15.06 | 717,478 | -0.11(-0.74%) |
Jan 18, 2019 | 15.53 | 15.53 | 15.12 | 15.17 | 967,720 | -0.33(-2.13%) |
Jan 17, 2019 | 15.33 | 15.54 | 15.30 | 15.50 | 1,171,628 | +0.10(+0.63%) |
Jan 16, 2019 | 15.24 | 15.45 | 15.24 | 15.40 | 1,179,098 | +0.15(+0.98%) |
Jan 15, 2019 | 15.00 | 15.32 | 14.97 | 15.25 | 845,874 | +0.29(+1.90%) |
Jan 14, 2019 | 14.89 | 15.00 | 14.79 | 14.97 | 1,198,031 | +0.04(+0.25%) |
Jan 11, 2019 | 14.90 | 15.08 | 14.69 | 14.93 | 2,291,605 | +0.11(+0.76%) |
Jan 10, 2019 | 14.48 | 14.91 | 14.43 | 14.82 | 4,109,586 | +0.28(+1.91%) |
Jan 09, 2019 | 14.51 | 14.60 | 14.19 | 14.54 | 1,469,002 | +0.35(+2.49%) |
Jan 08, 2019 | 14.15 | 14.25 | 13.85 | 14.19 | 2,324,713 | +0.32(+2.27%) |
Jan 07, 2019 | 13.84 | 14.05 | 13.81 | 13.87 | 903,075 | +0.06(+0.43%) |
Jan 04, 2019 | 13.63 | 13.92 | 13.57 | 13.81 | 970,786 | +0.20(+1.43%) |
Jan 03, 2019 | 13.45 | 13.82 | 13.40 | 13.62 | 896,590 | +0.20(+1.45%) |