Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.03 | 18.08 | 17.38 | 17.89 | 1,258,589 | +0.05(+0.30%) |
Mar 28, 2019 | 17.40 | 17.92 | 17.29 | 17.83 | 684,607 | +0.40(+2.27%) |
Mar 27, 2019 | 17.46 | 17.58 | 16.98 | 17.44 | 491,089 | -0.15(-0.87%) |
Mar 26, 2019 | 17.44 | 17.75 | 17.32 | 17.59 | 495,509 | +0.46(+2.68%) |
Mar 25, 2019 | 16.81 | 17.40 | 16.40 | 17.13 | 824,293 | +0.15(+0.90%) |
Mar 22, 2019 | 17.41 | 17.46 | 16.80 | 16.98 | 840,575 | -0.61(-3.49%) |
Mar 21, 2019 | 17.49 | 18.04 | 17.46 | 17.59 | 811,214 | +0.03(+0.15%) |
Mar 20, 2019 | 17.45 | 17.83 | 17.20 | 17.56 | 647,723 | +0.18(+1.04%) |
Mar 19, 2019 | 17.34 | 17.57 | 16.90 | 17.38 | 682,654 | +0.13(+0.73%) |
Mar 18, 2019 | 16.83 | 17.70 | 16.83 | 17.26 | 1,046,911 | +0.50(+2.96%) |
Mar 15, 2019 | 15.85 | 16.77 | 15.85 | 16.76 | 1,010,376 | +0.91(+5.75%) |
Mar 14, 2019 | 16.09 | 16.22 | 15.72 | 15.85 | 771,197 | -0.23(-1.40%) |
Mar 13, 2019 | 16.17 | 16.32 | 15.92 | 16.08 | 494,333 | -0.10(-0.61%) |
Mar 12, 2019 | 16.00 | 16.35 | 16.00 | 16.18 | 579,254 | +0.28(+1.76%) |
Mar 11, 2019 | 15.24 | 15.92 | 15.24 | 15.90 | 889,965 | +0.67(+4.42%) |
Mar 08, 2019 | 15.30 | 15.39 | 15.04 | 15.22 | 588,472 | -0.18(-1.16%) |
Mar 07, 2019 | 15.79 | 15.98 | 15.40 | 15.40 | 818,754 | -0.32(-2.05%) |
Mar 06, 2019 | 16.36 | 16.54 | 15.66 | 15.73 | 852,880 | -0.82(-4.93%) |
Mar 05, 2019 | 16.70 | 16.95 | 16.47 | 16.54 | 695,756 | -0.28(-1.65%) |
Mar 04, 2019 | 17.12 | 17.48 | 16.68 | 16.82 | 984,497 | +0.30(+1.79%) |
Mar 01, 2019 | 16.67 | 16.93 | 16.45 | 16.52 | 829,059 | +0.02(+0.11%) |
Feb 28, 2019 | 16.78 | 16.78 | 16.11 | 16.51 | 835,782 | -0.26(-1.55%) |
Feb 27, 2019 | 17.70 | 17.70 | 16.72 | 16.77 | 837,968 | -0.84(-4.79%) |
Feb 26, 2019 | 17.39 | 17.86 | 17.28 | 17.61 | 824,172 | +0.13(+0.72%) |
Feb 25, 2019 | 17.39 | 17.73 | 17.21 | 17.48 | 791,890 | +0.06(+0.36%) |
Feb 22, 2019 | 17.58 | 17.98 | 17.33 | 17.42 | 972,496 | -0.12(-0.66%) |
Feb 21, 2019 | 17.58 | 17.93 | 17.45 | 17.54 | 885,701 | -0.10(-0.56%) |
Feb 20, 2019 | 17.92 | 18.11 | 17.31 | 17.64 | 1,582,274 | -0.25(-1.40%) |
Feb 19, 2019 | 17.57 | 17.96 | 17.21 | 17.89 | 1,535,401 | +0.16(+0.91%) |
Feb 15, 2019 | 17.80 | 18.09 | 17.44 | 17.73 | 1,648,860 | +0.34(+1.96%) |
Feb 14, 2019 | 16.89 | 17.48 | 16.50 | 17.38 | 2,216,322 | +1.39(+8.69%) |
Feb 13, 2019 | 15.46 | 16.06 | 15.36 | 15.99 | 1,517,236 | +0.75(+4.94%) |
Feb 12, 2019 | 15.02 | 15.65 | 14.93 | 15.24 | 1,225,850 | +0.70(+4.81%) |
Feb 11, 2019 | 13.91 | 14.59 | 13.45 | 14.54 | 1,953,305 | +0.56(+4.04%) |
Feb 08, 2019 | 14.38 | 14.45 | 13.81 | 13.98 | 2,115,422 | -0.39(-2.74%) |
Feb 07, 2019 | 15.12 | 15.20 | 14.05 | 14.37 | 1,710,210 | -0.76(-5.04%) |
Feb 06, 2019 | 15.91 | 16.06 | 15.08 | 15.13 | 1,413,005 | -0.91(-5.65%) |
Feb 05, 2019 | 16.58 | 16.79 | 15.77 | 16.04 | 982,069 | -0.48(-2.93%) |
Feb 04, 2019 | 16.43 | 16.78 | 16.33 | 16.52 | 961,675 | -0.04(-0.27%) |
Feb 01, 2019 | 16.79 | 16.93 | 16.33 | 16.57 | 836,643 | -0.22(-1.33%) |
Jan 31, 2019 | 17.77 | 18.10 | 16.40 | 16.79 | 1,347,425 | -0.88(-4.97%) |
Jan 30, 2019 | 18.05 | 18.17 | 17.53 | 17.67 | 1,385,339 | -0.32(-1.79%) |
Jan 29, 2019 | 18.25 | 18.35 | 17.79 | 17.99 | 723,880 | -0.22(-1.18%) |
Jan 28, 2019 | 18.07 | 18.40 | 17.81 | 18.21 | 963,840 | -0.11(-0.59%) |
Jan 25, 2019 | 18.32 | 18.44 | 17.88 | 18.32 | 690,752 | +0.21(+1.14%) |
Jan 24, 2019 | 17.77 | 18.32 | 17.53 | 18.11 | 586,504 | +0.29(+1.61%) |
Jan 23, 2019 | 17.95 | 18.33 | 17.57 | 17.82 | 1,126,338 | -0.13(-0.75%) |
Jan 22, 2019 | 18.53 | 18.77 | 17.71 | 17.96 | 1,618,798 | -0.91(-4.85%) |
Jan 18, 2019 | 17.58 | 19.09 | 17.58 | 18.87 | 1,729,836 | +1.12(+6.31%) |
Jan 17, 2019 | 17.21 | 18.02 | 17.21 | 17.75 | 521,466 | +0.54(+3.13%) |
Jan 16, 2019 | 17.39 | 17.84 | 17.21 | 17.21 | 323,826 | -0.63(-3.52%) |
Jan 15, 2019 | 17.48 | 17.93 | 17.30 | 17.84 | 302,242 | +0.45(+2.58%) |
Jan 14, 2019 | 17.75 | 17.84 | 16.86 | 17.39 | 416,379 | -0.36(-2.02%) |
Jan 11, 2019 | 17.84 | 18.16 | 17.62 | 17.75 | 332,917 | -0.27(-1.49%) |
Jan 10, 2019 | 17.93 | 18.38 | 17.57 | 18.02 | 573,023 | -0.09(-0.50%) |
Jan 09, 2019 | 18.38 | 18.56 | 17.62 | 18.11 | 521,164 | -0.18(-0.98%) |
Jan 08, 2019 | 18.29 | 18.65 | 17.93 | 18.29 | 792,477 | +0.00(+0.00%) |
Jan 07, 2019 | 17.84 | 18.56 | 17.57 | 18.29 | 720,947 | +0.36(+2.00%) |
Jan 04, 2019 | 17.57 | 18.29 | 17.30 | 17.93 | 881,582 | +0.63(+3.63%) |
Jan 03, 2019 | 16.86 | 17.84 | 16.68 | 17.30 | 729,508 | +0.54(+3.21%) |