Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.40 | 18.45 | 18.02 | 18.09 | 604,855 | -0.15(-0.80%) |
Mar 28, 2019 | 17.98 | 18.32 | 17.98 | 18.24 | 395,430 | +0.24(+1.34%) |
Mar 27, 2019 | 17.89 | 18.17 | 17.77 | 18.00 | 909,633 | +0.11(+0.62%) |
Mar 26, 2019 | 17.54 | 18.00 | 17.53 | 17.88 | 1,134,406 | +0.51(+2.92%) |
Mar 25, 2019 | 17.45 | 17.64 | 17.20 | 17.38 | 1,268,084 | -0.18(-1.03%) |
Mar 22, 2019 | 18.06 | 18.15 | 17.56 | 17.56 | 1,046,104 | -0.53(-2.95%) |
Mar 21, 2019 | 17.75 | 18.13 | 17.66 | 18.09 | 728,457 | +0.34(+1.89%) |
Mar 20, 2019 | 17.93 | 18.07 | 17.55 | 17.75 | 933,021 | -0.17(-0.96%) |
Mar 19, 2019 | 18.76 | 18.76 | 17.87 | 17.93 | 1,211,936 | -0.90(-4.79%) |
Mar 18, 2019 | 18.66 | 18.85 | 18.64 | 18.83 | 1,022,310 | +0.19(+1.01%) |
Mar 15, 2019 | 18.74 | 18.91 | 18.59 | 18.64 | 759,967 | -0.06(-0.32%) |
Mar 14, 2019 | 18.79 | 18.95 | 18.59 | 18.70 | 422,835 | -0.33(-1.72%) |
Mar 13, 2019 | 18.72 | 19.17 | 18.62 | 19.03 | 736,592 | +0.40(+2.16%) |
Mar 12, 2019 | 18.68 | 18.74 | 18.38 | 18.62 | 379,290 | -0.03(-0.14%) |
Mar 11, 2019 | 18.06 | 18.75 | 18.06 | 18.65 | 625,580 | +0.60(+3.32%) |
Mar 08, 2019 | 17.84 | 18.10 | 17.66 | 18.05 | 1,276,462 | +0.05(+0.29%) |
Mar 07, 2019 | 18.14 | 18.31 | 17.96 | 18.00 | 590,012 | -0.24(-1.32%) |
Mar 06, 2019 | 18.30 | 18.45 | 18.13 | 18.24 | 723,412 | -0.01(-0.05%) |
Mar 05, 2019 | 18.68 | 18.68 | 18.25 | 18.25 | 814,218 | -0.46(-2.47%) |
Mar 04, 2019 | 18.90 | 19.12 | 18.56 | 18.71 | 997,111 | -0.10(-0.55%) |
Mar 01, 2019 | 18.86 | 18.93 | 18.68 | 18.81 | 543,254 | +0.05(+0.27%) |
Feb 28, 2019 | 19.10 | 19.16 | 18.70 | 18.76 | 734,570 | -0.45(-2.32%) |
Feb 27, 2019 | 19.40 | 19.46 | 19.14 | 19.21 | 621,027 | -0.27(-1.36%) |
Feb 26, 2019 | 19.67 | 19.74 | 19.39 | 19.47 | 1,343,486 | -0.28(-1.43%) |
Feb 25, 2019 | 19.75 | 20.08 | 19.67 | 19.76 | 609,392 | +0.06(+0.30%) |
Feb 22, 2019 | 19.94 | 20.10 | 19.45 | 19.70 | 690,152 | -0.28(-1.42%) |
Feb 21, 2019 | 20.28 | 20.46 | 19.97 | 19.98 | 658,759 | -0.27(-1.35%) |
Feb 20, 2019 | 20.35 | 20.36 | 20.13 | 20.25 | 423,475 | +0.03(+0.13%) |
Feb 19, 2019 | 19.57 | 20.46 | 19.57 | 20.23 | 740,979 | +0.55(+2.79%) |
Feb 15, 2019 | 20.06 | 20.08 | 19.43 | 19.68 | 564,256 | -0.26(-1.29%) |
Feb 14, 2019 | 19.48 | 20.06 | 19.40 | 19.94 | 807,708 | +0.36(+1.84%) |
Feb 13, 2019 | 19.31 | 19.65 | 19.16 | 19.58 | 408,205 | +0.29(+1.51%) |
Feb 12, 2019 | 19.22 | 19.46 | 19.11 | 19.28 | 455,723 | +0.24(+1.26%) |
Feb 11, 2019 | 18.75 | 19.06 | 18.64 | 19.04 | 609,595 | +0.41(+2.21%) |
Feb 08, 2019 | 18.79 | 18.98 | 18.38 | 18.63 | 428,909 | -0.32(-1.67%) |
Feb 07, 2019 | 18.98 | 19.17 | 18.65 | 18.95 | 639,883 | -0.10(-0.54%) |
Feb 06, 2019 | 19.40 | 19.50 | 18.99 | 19.05 | 532,555 | -0.37(-1.90%) |
Feb 05, 2019 | 19.10 | 19.50 | 19.03 | 19.42 | 1,123,814 | +0.32(+1.66%) |
Feb 04, 2019 | 19.30 | 19.30 | 18.72 | 19.10 | 626,539 | +0.43(+2.29%) |
Feb 01, 2019 | 18.41 | 18.88 | 18.01 | 18.68 | 786,646 | +0.47(+2.59%) |
Jan 31, 2019 | 18.92 | 18.92 | 17.36 | 18.20 | 1,583,916 | -0.40(-2.16%) |
Jan 30, 2019 | 18.62 | 18.64 | 18.15 | 18.61 | 510,531 | +0.17(+0.93%) |
Jan 29, 2019 | 18.03 | 18.45 | 18.01 | 18.44 | 741,114 | +0.36(+1.99%) |
Jan 28, 2019 | 17.93 | 18.18 | 17.84 | 18.08 | 324,601 | +0.03(+0.14%) |
Jan 25, 2019 | 17.86 | 18.16 | 17.76 | 18.05 | 292,979 | +0.39(+2.23%) |
Jan 24, 2019 | 17.70 | 17.95 | 17.60 | 17.66 | 447,476 | +0.02(+0.10%) |
Jan 23, 2019 | 17.95 | 18.14 | 17.45 | 17.64 | 424,420 | -0.21(-1.20%) |
Jan 22, 2019 | 18.20 | 18.26 | 17.81 | 17.85 | 786,253 | -0.49(-2.66%) |
Jan 18, 2019 | 17.97 | 18.44 | 17.94 | 18.34 | 606,377 | +0.54(+3.03%) |
Jan 17, 2019 | 17.31 | 17.91 | 17.30 | 17.80 | 585,140 | +0.66(+3.85%) |
Jan 16, 2019 | 17.04 | 17.40 | 17.04 | 17.14 | 825,610 | +0.13(+0.76%) |
Jan 15, 2019 | 17.42 | 17.56 | 16.94 | 17.01 | 871,041 | -0.41(-2.36%) |
Jan 14, 2019 | 17.32 | 17.67 | 17.31 | 17.42 | 946,915 | +0.04(+0.25%) |
Jan 11, 2019 | 17.49 | 17.70 | 17.24 | 17.38 | 653,165 | -0.03(-0.20%) |
Jan 10, 2019 | 17.55 | 17.55 | 17.25 | 17.42 | 624,974 | -0.24(-1.36%) |
Jan 09, 2019 | 17.40 | 17.82 | 17.24 | 17.66 | 936,904 | +0.33(+1.93%) |
Jan 08, 2019 | 16.92 | 17.42 | 16.85 | 17.32 | 771,272 | +0.66(+3.96%) |
Jan 07, 2019 | 16.36 | 16.82 | 16.21 | 16.66 | 1,407,343 | +0.30(+1.83%) |
Jan 04, 2019 | 16.48 | 16.51 | 16.15 | 16.36 | 1,020,352 | +0.45(+2.86%) |
Jan 03, 2019 | 16.16 | 16.30 | 15.91 | 15.91 | 403,164 | -0.37(-2.26%) |