Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.54 | 18.57 | 18.26 | 18.34 | 1,533,742 | -0.19(-1.02%) |
Mar 28, 2019 | 18.57 | 18.63 | 18.32 | 18.53 | 958,172 | +0.02(+0.09%) |
Mar 27, 2019 | 18.61 | 18.71 | 18.42 | 18.51 | 1,169,804 | -0.10(-0.55%) |
Mar 26, 2019 | 18.47 | 18.62 | 18.40 | 18.61 | 662,195 | +0.23(+1.24%) |
Mar 25, 2019 | 18.17 | 18.50 | 18.05 | 18.39 | 1,598,765 | +0.21(+1.16%) |
Mar 22, 2019 | 18.32 | 18.51 | 18.11 | 18.17 | 1,791,992 | -0.22(-1.18%) |
Mar 21, 2019 | 18.01 | 18.49 | 18.00 | 18.39 | 2,167,157 | +0.34(+1.87%) |
Mar 20, 2019 | 18.01 | 18.25 | 17.86 | 18.05 | 1,686,294 | +0.06(+0.32%) |
Mar 19, 2019 | 18.05 | 18.08 | 17.96 | 18.00 | 1,184,201 | -0.05(-0.28%) |
Mar 18, 2019 | 18.35 | 18.43 | 17.92 | 18.05 | 2,051,911 | -0.26(-1.43%) |
Mar 15, 2019 | 18.20 | 18.40 | 18.10 | 18.31 | 6,762,299 | +0.09(+0.50%) |
Mar 14, 2019 | 18.18 | 18.24 | 18.12 | 18.22 | 806,573 | +0.07(+0.41%) |
Mar 13, 2019 | 18.13 | 18.25 | 18.13 | 18.15 | 1,099,705 | +0.03(+0.19%) |
Mar 12, 2019 | 18.15 | 18.20 | 18.07 | 18.11 | 995,994 | -0.04(-0.22%) |
Mar 11, 2019 | 17.94 | 18.15 | 17.85 | 18.15 | 1,051,347 | +0.28(+1.57%) |
Mar 08, 2019 | 17.89 | 18.07 | 17.79 | 17.87 | 821,672 | +0.00(+0.00%) |
Mar 07, 2019 | 17.91 | 18.13 | 17.82 | 17.87 | 761,410 | +0.01(+0.03%) |
Mar 06, 2019 | 18.08 | 18.09 | 17.80 | 17.87 | 869,523 | -0.21(-1.14%) |
Mar 05, 2019 | 18.03 | 18.16 | 18.01 | 18.07 | 944,736 | +0.01(+0.03%) |
Mar 04, 2019 | 18.09 | 18.13 | 17.87 | 18.07 | 1,041,341 | +0.02(+0.09%) |
Mar 01, 2019 | 18.08 | 18.16 | 17.91 | 18.05 | 1,728,962 | -0.03(-0.16%) |
Feb 28, 2019 | 18.15 | 18.29 | 18.03 | 18.08 | 1,459,287 | -0.06(-0.35%) |
Feb 27, 2019 | 18.11 | 18.24 | 17.88 | 18.14 | 779,803 | -0.11(-0.59%) |
Feb 26, 2019 | 18.42 | 18.48 | 18.20 | 18.25 | 682,923 | -0.13(-0.68%) |
Feb 25, 2019 | 18.51 | 18.56 | 18.35 | 18.37 | 762,054 | -0.11(-0.59%) |
Feb 22, 2019 | 18.40 | 18.57 | 18.28 | 18.48 | 793,134 | +0.15(+0.81%) |
Feb 21, 2019 | 18.20 | 18.37 | 18.12 | 18.33 | 890,174 | +0.07(+0.38%) |
Feb 20, 2019 | 18.54 | 18.62 | 18.13 | 18.27 | 1,551,069 | -0.29(-1.59%) |
Feb 19, 2019 | 18.53 | 18.66 | 18.43 | 18.56 | 1,110,566 | +0.01(+0.03%) |
Feb 15, 2019 | 18.55 | 18.58 | 18.28 | 18.55 | 1,180,184 | +0.12(+0.64%) |
Feb 14, 2019 | 18.17 | 18.57 | 18.12 | 18.44 | 1,589,382 | +0.25(+1.37%) |
Feb 13, 2019 | 18.03 | 18.21 | 18.01 | 18.19 | 945,709 | +0.11(+0.63%) |
Feb 12, 2019 | 18.49 | 18.49 | 18.06 | 18.07 | 779,846 | -0.43(-2.32%) |
Feb 11, 2019 | 18.42 | 18.58 | 18.37 | 18.50 | 674,901 | +0.06(+0.34%) |
Feb 08, 2019 | 18.40 | 18.55 | 18.34 | 18.44 | 588,855 | -0.02(-0.09%) |
Feb 07, 2019 | 18.20 | 18.50 | 18.08 | 18.46 | 768,233 | +0.24(+1.34%) |
Feb 06, 2019 | 18.20 | 18.23 | 18.06 | 18.21 | 555,745 | +0.02(+0.09%) |
Feb 05, 2019 | 18.24 | 18.25 | 18.01 | 18.20 | 681,649 | -0.02(-0.09%) |
Feb 04, 2019 | 17.85 | 18.22 | 17.82 | 18.21 | 755,851 | +0.28(+1.58%) |
Feb 01, 2019 | 18.27 | 18.32 | 17.72 | 17.93 | 1,132,821 | -0.34(-1.86%) |
Jan 31, 2019 | 18.08 | 18.30 | 17.89 | 18.27 | 1,163,800 | +0.17(+0.94%) |
Jan 30, 2019 | 17.97 | 18.15 | 17.88 | 18.10 | 1,000,306 | +0.14(+0.79%) |
Jan 29, 2019 | 17.75 | 17.97 | 17.73 | 17.96 | 759,262 | +0.24(+1.34%) |
Jan 28, 2019 | 17.69 | 17.88 | 17.61 | 17.72 | 1,418,038 | -0.04(-0.22%) |
Jan 25, 2019 | 17.51 | 17.79 | 17.50 | 17.76 | 1,214,999 | +0.27(+1.55%) |
Jan 24, 2019 | 17.43 | 17.58 | 17.27 | 17.49 | 468,267 | +0.05(+0.29%) |
Jan 23, 2019 | 17.28 | 17.45 | 17.22 | 17.44 | 763,359 | +0.18(+1.02%) |
Jan 22, 2019 | 17.30 | 17.37 | 17.01 | 17.26 | 694,511 | -0.03(-0.16%) |
Jan 18, 2019 | 17.28 | 17.35 | 17.08 | 17.29 | 760,634 | +0.01(+0.03%) |
Jan 17, 2019 | 16.99 | 17.30 | 16.99 | 17.29 | 863,091 | +0.21(+1.23%) |
Jan 16, 2019 | 16.88 | 17.09 | 16.85 | 17.08 | 839,798 | +0.18(+1.07%) |
Jan 15, 2019 | 16.65 | 16.96 | 16.64 | 16.90 | 823,497 | +0.29(+1.74%) |
Jan 14, 2019 | 16.78 | 16.83 | 16.55 | 16.61 | 837,211 | -0.23(-1.34%) |
Jan 11, 2019 | 16.77 | 16.86 | 16.66 | 16.83 | 944,253 | +0.05(+0.27%) |
Jan 10, 2019 | 16.55 | 16.90 | 16.46 | 16.79 | 826,783 | +0.24(+1.44%) |
Jan 09, 2019 | 16.73 | 16.78 | 16.32 | 16.55 | 961,972 | -0.19(-1.12%) |
Jan 08, 2019 | 16.58 | 16.75 | 16.33 | 16.74 | 1,076,864 | +0.45(+2.74%) |
Jan 07, 2019 | 16.15 | 16.45 | 16.12 | 16.29 | 781,489 | +0.16(+1.02%) |
Jan 04, 2019 | 16.10 | 16.42 | 16.01 | 16.13 | 926,757 | +0.12(+0.78%) |
Jan 03, 2019 | 15.69 | 16.26 | 15.66 | 16.00 | 883,721 | +0.33(+2.13%) |