Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.02 | 18.11 | 17.91 | 18.00 | 1,598,021 | +0.21(+1.17%) |
Mar 28, 2019 | 17.53 | 17.82 | 17.47 | 17.79 | 662,565 | +0.30(+1.73%) |
Mar 27, 2019 | 17.56 | 17.70 | 17.26 | 17.49 | 712,158 | -0.03(-0.16%) |
Mar 26, 2019 | 17.48 | 17.60 | 17.26 | 17.51 | 1,315,440 | +0.25(+1.47%) |
Mar 25, 2019 | 17.24 | 17.54 | 17.08 | 17.26 | 986,576 | +0.04(+0.22%) |
Mar 22, 2019 | 17.85 | 17.92 | 17.21 | 17.22 | 1,391,692 | -0.83(-4.60%) |
Mar 21, 2019 | 17.97 | 18.29 | 17.96 | 18.05 | 1,265,491 | +0.08(+0.47%) |
Mar 20, 2019 | 17.70 | 18.19 | 17.70 | 17.97 | 932,065 | -0.15(-0.83%) |
Mar 19, 2019 | 18.34 | 18.43 | 18.05 | 18.12 | 964,745 | -0.06(-0.31%) |
Mar 18, 2019 | 18.05 | 18.35 | 17.99 | 18.17 | 1,236,072 | +0.22(+1.21%) |
Mar 15, 2019 | 17.85 | 18.17 | 17.85 | 17.96 | 2,327,761 | +0.13(+0.74%) |
Mar 14, 2019 | 18.03 | 18.08 | 17.83 | 17.83 | 691,764 | -0.21(-1.15%) |
Mar 13, 2019 | 17.94 | 18.11 | 17.86 | 18.03 | 1,364,678 | +0.10(+0.58%) |
Mar 12, 2019 | 17.91 | 18.07 | 17.86 | 17.93 | 1,213,791 | +0.08(+0.42%) |
Mar 11, 2019 | 17.80 | 17.92 | 17.69 | 17.85 | 1,652,621 | -0.01(-0.05%) |
Mar 08, 2019 | 17.66 | 17.96 | 17.50 | 17.86 | 1,172,103 | -0.02(-0.11%) |
Mar 07, 2019 | 18.16 | 18.16 | 17.79 | 17.88 | 1,103,769 | -0.25(-1.40%) |
Mar 06, 2019 | 18.34 | 18.43 | 18.11 | 18.14 | 1,141,018 | -0.18(-0.97%) |
Mar 05, 2019 | 18.53 | 18.63 | 18.31 | 18.31 | 1,163,465 | -0.17(-0.91%) |
Mar 04, 2019 | 18.75 | 18.86 | 18.44 | 18.48 | 1,284,625 | -0.18(-0.96%) |
Mar 01, 2019 | 18.61 | 18.76 | 18.33 | 18.66 | 1,504,996 | +0.11(+0.61%) |
Feb 28, 2019 | 18.44 | 18.75 | 18.43 | 18.55 | 2,061,281 | +0.00(+0.00%) |
Feb 27, 2019 | 18.49 | 18.77 | 18.39 | 18.55 | 2,892,141 | +0.23(+1.28%) |
Feb 26, 2019 | 17.61 | 18.39 | 17.60 | 18.31 | 3,360,064 | +0.98(+5.63%) |
Feb 25, 2019 | 17.27 | 17.42 | 17.19 | 17.34 | 2,030,064 | +0.08(+0.49%) |
Feb 22, 2019 | 17.23 | 17.56 | 17.17 | 17.25 | 1,561,987 | +0.14(+0.82%) |
Feb 21, 2019 | 17.55 | 17.59 | 17.04 | 17.11 | 1,584,510 | -0.47(-2.67%) |
Feb 20, 2019 | 17.24 | 17.59 | 17.19 | 17.58 | 1,845,368 | +0.32(+1.85%) |
Feb 19, 2019 | 16.95 | 17.31 | 16.91 | 17.26 | 1,126,785 | +0.23(+1.38%) |
Feb 15, 2019 | 16.98 | 17.15 | 16.88 | 17.03 | 1,236,551 | +0.20(+1.17%) |
Feb 14, 2019 | 16.78 | 16.98 | 16.64 | 16.83 | 1,771,313 | -0.06(-0.33%) |
Feb 13, 2019 | 16.82 | 16.99 | 16.74 | 16.89 | 900,512 | +0.07(+0.39%) |
Feb 12, 2019 | 16.60 | 16.96 | 16.60 | 16.82 | 1,499,972 | +0.38(+2.28%) |
Feb 11, 2019 | 16.24 | 16.47 | 16.00 | 16.45 | 1,361,225 | +0.09(+0.57%) |
Feb 08, 2019 | 16.07 | 16.37 | 15.80 | 16.35 | 1,614,292 | +0.18(+1.10%) |
Feb 07, 2019 | 16.57 | 16.59 | 15.97 | 16.17 | 1,967,582 | -0.54(-3.20%) |
Feb 06, 2019 | 16.28 | 16.74 | 16.17 | 16.71 | 1,837,901 | +0.48(+2.95%) |
Feb 05, 2019 | 16.35 | 16.51 | 16.22 | 16.23 | 1,375,765 | -0.13(-0.80%) |
Feb 04, 2019 | 16.28 | 16.37 | 16.10 | 16.36 | 1,087,149 | +0.13(+0.81%) |
Feb 01, 2019 | 16.14 | 16.32 | 16.04 | 16.23 | 1,077,082 | +0.08(+0.52%) |
Jan 31, 2019 | 16.32 | 16.56 | 16.11 | 16.15 | 2,051,692 | -0.10(-0.64%) |
Jan 30, 2019 | 16.10 | 16.43 | 15.75 | 16.25 | 1,201,562 | +0.32(+2.00%) |
Jan 29, 2019 | 15.86 | 15.94 | 15.65 | 15.93 | 1,723,486 | +0.08(+0.47%) |
Jan 28, 2019 | 16.05 | 16.05 | 15.61 | 15.86 | 1,691,325 | -0.32(-1.97%) |
Jan 25, 2019 | 15.84 | 16.28 | 15.84 | 16.17 | 1,472,399 | +0.08(+0.53%) |
Jan 24, 2019 | 15.90 | 16.32 | 15.90 | 16.09 | 1,111,118 | +0.22(+1.36%) |
Jan 23, 2019 | 16.17 | 16.34 | 15.74 | 15.87 | 1,089,912 | -0.21(-1.28%) |
Jan 22, 2019 | 16.32 | 16.42 | 15.96 | 16.08 | 941,832 | -0.46(-2.78%) |
Jan 18, 2019 | 16.10 | 16.55 | 16.10 | 16.54 | 1,978,503 | +0.64(+4.01%) |
Jan 17, 2019 | 15.69 | 16.04 | 15.64 | 15.90 | 1,840,960 | +0.09(+0.59%) |
Jan 16, 2019 | 15.77 | 16.06 | 15.74 | 15.81 | 1,898,535 | +0.00(+0.00%) |
Jan 15, 2019 | 16.06 | 16.16 | 15.75 | 15.81 | 1,196,671 | -0.23(-1.41%) |
Jan 14, 2019 | 16.01 | 16.34 | 15.92 | 16.03 | 1,582,217 | -0.14(-0.87%) |
Jan 11, 2019 | 16.31 | 16.36 | 15.95 | 16.17 | 4,400,048 | -0.25(-1.54%) |
Jan 10, 2019 | 16.37 | 16.49 | 16.00 | 16.43 | 3,040,203 | -0.12(-0.74%) |
Jan 09, 2019 | 16.32 | 16.65 | 15.98 | 16.55 | 3,392,116 | +0.45(+2.80%) |
Jan 08, 2019 | 16.09 | 16.15 | 15.60 | 16.10 | 3,514,289 | +0.23(+1.48%) |
Jan 07, 2019 | 15.45 | 15.93 | 15.28 | 15.86 | 4,473,994 | +0.33(+2.12%) |
Jan 04, 2019 | 14.84 | 15.55 | 14.81 | 15.54 | 3,368,452 | +0.96(+6.57%) |
Jan 03, 2019 | 14.65 | 14.97 | 14.33 | 14.58 | 2,744,026 | -0.17(-1.15%) |