Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.68 | 17.89 | 17.33 | 17.52 | 28,962 | -0.17(-0.96%) |
Mar 28, 2019 | 17.76 | 18.08 | 17.45 | 17.69 | 18,665 | -0.21(-1.16%) |
Mar 27, 2019 | 18.04 | 18.11 | 17.60 | 17.90 | 36,064 | -0.09(-0.47%) |
Mar 26, 2019 | 17.60 | 18.12 | 17.50 | 17.98 | 24,032 | +0.33(+1.88%) |
Mar 25, 2019 | 17.53 | 17.89 | 17.50 | 17.65 | 22,757 | -0.09(-0.53%) |
Mar 22, 2019 | 17.72 | 17.82 | 17.34 | 17.75 | 42,598 | +0.02(+0.11%) |
Mar 21, 2019 | 18.35 | 18.46 | 17.64 | 17.73 | 26,011 | -0.63(-3.45%) |
Mar 20, 2019 | 18.04 | 18.75 | 18.04 | 18.36 | 16,940 | -0.02(-0.10%) |
Mar 19, 2019 | 18.00 | 18.50 | 17.97 | 18.38 | 25,563 | +0.40(+2.21%) |
Mar 18, 2019 | 19.38 | 19.38 | 17.97 | 17.98 | 20,307 | -0.09(-0.52%) |
Mar 15, 2019 | 18.57 | 18.81 | 18.00 | 18.08 | 64,373 | -0.45(-2.45%) |
Mar 14, 2019 | 18.70 | 18.70 | 18.40 | 18.53 | 14,416 | +0.08(+0.41%) |
Mar 13, 2019 | 18.76 | 18.76 | 18.39 | 18.46 | 15,913 | +0.02(+0.10%) |
Mar 12, 2019 | 18.58 | 18.58 | 18.40 | 18.44 | 30,240 | -0.27(-1.47%) |
Mar 11, 2019 | 18.79 | 19.27 | 18.59 | 18.71 | 25,921 | +0.01(+0.05%) |
Mar 08, 2019 | 18.53 | 18.84 | 18.48 | 18.70 | 19,760 | +0.25(+1.38%) |
Mar 07, 2019 | 18.39 | 18.79 | 18.34 | 18.45 | 33,576 | -0.05(-0.25%) |
Mar 06, 2019 | 18.45 | 18.98 | 18.45 | 18.50 | 26,203 | -0.19(-1.01%) |
Mar 05, 2019 | 19.02 | 19.30 | 18.64 | 18.68 | 13,864 | -0.34(-1.78%) |
Mar 04, 2019 | 19.60 | 19.65 | 18.94 | 19.02 | 22,745 | -0.56(-2.84%) |
Mar 01, 2019 | 19.77 | 20.06 | 19.16 | 19.58 | 31,977 | -0.29(-1.47%) |
Feb 28, 2019 | 19.85 | 19.87 | 19.64 | 19.87 | 40,757 | -0.32(-1.58%) |
Feb 27, 2019 | 21.28 | 21.28 | 19.19 | 20.19 | 122,648 | -1.49(-6.86%) |
Feb 26, 2019 | 21.57 | 21.91 | 21.47 | 21.68 | 31,889 | -0.03(-0.13%) |
Feb 25, 2019 | 21.65 | 21.88 | 21.64 | 21.71 | 28,673 | +0.04(+0.17%) |
Feb 22, 2019 | 21.62 | 21.72 | 21.59 | 21.67 | 26,559 | +0.02(+0.09%) |
Feb 21, 2019 | 21.64 | 21.73 | 21.61 | 21.65 | 9,225 | +0.03(+0.13%) |
Feb 20, 2019 | 21.62 | 21.72 | 21.53 | 21.62 | 24,756 | +0.04(+0.17%) |
Feb 19, 2019 | 21.35 | 21.69 | 21.35 | 21.58 | 24,104 | -0.05(-0.22%) |
Feb 15, 2019 | 21.59 | 21.88 | 21.31 | 21.63 | 25,603 | +0.16(+0.75%) |
Feb 14, 2019 | 21.65 | 21.67 | 21.42 | 21.47 | 26,485 | -0.18(-0.83%) |
Feb 13, 2019 | 21.45 | 21.65 | 21.24 | 21.65 | 19,759 | +0.24(+1.10%) |
Feb 12, 2019 | 21.56 | 21.63 | 21.31 | 21.41 | 27,276 | +0.07(+0.31%) |
Feb 11, 2019 | 21.38 | 21.40 | 21.23 | 21.35 | 27,779 | +0.07(+0.31%) |
Feb 08, 2019 | 21.03 | 21.37 | 20.96 | 21.28 | 42,176 | +0.09(+0.44%) |
Feb 07, 2019 | 20.44 | 21.46 | 20.44 | 21.19 | 46,811 | +0.49(+2.36%) |
Feb 06, 2019 | 17.61 | 20.92 | 17.39 | 20.70 | 269,951 | +3.33(+19.19%) |
Feb 05, 2019 | 17.71 | 17.71 | 17.32 | 17.37 | 10,658 | -0.14(-0.81%) |
Feb 04, 2019 | 17.45 | 18.02 | 17.41 | 17.51 | 12,641 | +0.07(+0.38%) |
Feb 01, 2019 | 17.39 | 17.80 | 17.39 | 17.44 | 5,205 | +0.09(+0.54%) |
Jan 31, 2019 | 17.24 | 17.63 | 17.14 | 17.35 | 18,799 | +0.12(+0.71%) |
Jan 30, 2019 | 17.35 | 17.39 | 17.08 | 17.23 | 14,284 | +0.02(+0.11%) |
Jan 29, 2019 | 16.82 | 17.26 | 16.60 | 17.21 | 34,049 | +0.46(+2.75%) |
Jan 28, 2019 | 17.08 | 17.49 | 16.61 | 16.75 | 17,841 | -0.34(-1.98%) |
Jan 25, 2019 | 16.93 | 17.32 | 16.81 | 17.08 | 22,947 | +0.39(+2.31%) |
Jan 24, 2019 | 16.71 | 16.76 | 16.51 | 16.70 | 8,775 | +0.04(+0.23%) |
Jan 23, 2019 | 16.47 | 16.71 | 16.47 | 16.66 | 16,373 | +0.41(+2.55%) |
Jan 22, 2019 | 16.43 | 16.77 | 16.10 | 16.25 | 48,919 | -0.21(-1.26%) |
Jan 18, 2019 | 16.20 | 16.90 | 16.20 | 16.45 | 22,203 | +0.29(+1.81%) |
Jan 17, 2019 | 16.00 | 16.36 | 15.91 | 16.16 | 27,672 | +0.20(+1.24%) |
Jan 16, 2019 | 15.65 | 16.21 | 15.65 | 15.96 | 29,431 | +0.36(+2.29%) |
Jan 15, 2019 | 15.58 | 15.82 | 15.48 | 15.61 | 14,661 | -0.07(-0.42%) |
Jan 14, 2019 | 15.61 | 15.85 | 15.53 | 15.67 | 28,851 | +0.04(+0.24%) |
Jan 11, 2019 | 15.48 | 15.78 | 15.48 | 15.63 | 21,035 | +0.03(+0.18%) |
Jan 10, 2019 | 15.47 | 15.86 | 15.34 | 15.61 | 30,197 | -0.06(-0.36%) |
Jan 09, 2019 | 15.44 | 15.69 | 15.44 | 15.66 | 35,208 | +0.13(+0.85%) |
Jan 08, 2019 | 15.77 | 15.93 | 15.52 | 15.53 | 23,259 | -0.06(-0.36%) |
Jan 07, 2019 | 15.48 | 15.74 | 15.25 | 15.59 | 47,522 | -0.19(-1.19%) |
Jan 04, 2019 | 15.50 | 16.00 | 15.50 | 15.78 | 25,709 | +0.34(+2.20%) |
Jan 03, 2019 | 15.99 | 15.99 | 15.21 | 15.44 | 54,903 | -0.07(-0.43%) |