Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.94 | 17.00 | 16.73 | 16.83 | 235,900 | +0.00(+0.00%) |
Mar 28, 2019 | 16.69 | 16.93 | 16.61 | 16.83 | 108,854 | +0.20(+1.20%) |
Mar 27, 2019 | 16.65 | 16.82 | 16.30 | 16.63 | 105,099 | -0.09(-0.54%) |
Mar 26, 2019 | 16.80 | 17.03 | 16.62 | 16.72 | 226,678 | +0.06(+0.36%) |
Mar 25, 2019 | 16.54 | 16.74 | 16.23 | 16.66 | 175,837 | +0.05(+0.30%) |
Mar 22, 2019 | 17.31 | 17.44 | 16.61 | 16.61 | 159,400 | -0.80(-4.60%) |
Mar 21, 2019 | 17.24 | 17.63 | 17.18 | 17.41 | 169,265 | +0.10(+0.58%) |
Mar 20, 2019 | 17.12 | 17.56 | 16.97 | 17.31 | 159,044 | +0.19(+1.11%) |
Mar 19, 2019 | 17.03 | 17.39 | 16.91 | 17.12 | 104,490 | +0.13(+0.77%) |
Mar 18, 2019 | 17.08 | 17.18 | 16.82 | 16.99 | 196,791 | -0.07(-0.41%) |
Mar 15, 2019 | 17.21 | 17.31 | 16.97 | 17.06 | 367,100 | -0.14(-0.81%) |
Mar 14, 2019 | 17.36 | 17.42 | 17.01 | 17.20 | 175,089 | -0.16(-0.92%) |
Mar 13, 2019 | 17.23 | 17.61 | 17.10 | 17.36 | 127,381 | +0.26(+1.52%) |
Mar 12, 2019 | 17.07 | 17.18 | 16.85 | 17.10 | 68,686 | +0.08(+0.47%) |
Mar 11, 2019 | 16.75 | 17.08 | 16.71 | 17.02 | 104,883 | +0.31(+1.86%) |
Mar 08, 2019 | 16.79 | 16.89 | 16.55 | 16.71 | 147,000 | -0.14(-0.83%) |
Mar 07, 2019 | 16.79 | 16.85 | 16.53 | 16.85 | 161,889 | +0.13(+0.78%) |
Mar 06, 2019 | 17.29 | 17.34 | 16.71 | 16.72 | 263,726 | -0.56(-3.24%) |
Mar 05, 2019 | 17.68 | 17.68 | 17.11 | 17.28 | 189,776 | -0.33(-1.87%) |
Mar 04, 2019 | 18.03 | 18.03 | 17.55 | 17.61 | 207,044 | -0.39(-2.17%) |
Mar 01, 2019 | 17.62 | 18.03 | 17.56 | 18.00 | 197,800 | +0.50(+2.86%) |
Feb 28, 2019 | 17.78 | 17.78 | 17.45 | 17.50 | 212,009 | -0.29(-1.63%) |
Feb 27, 2019 | 17.81 | 17.92 | 17.55 | 17.79 | 284,452 | -0.05(-0.28%) |
Feb 26, 2019 | 18.48 | 18.50 | 17.83 | 17.84 | 308,070 | -0.63(-3.41%) |
Feb 25, 2019 | 18.69 | 18.74 | 18.46 | 18.47 | 138,127 | -0.18(-0.97%) |
Feb 22, 2019 | 18.43 | 18.70 | 18.43 | 18.65 | 146,700 | +0.21(+1.14%) |
Feb 21, 2019 | 18.87 | 18.97 | 18.25 | 18.44 | 170,259 | -0.49(-2.59%) |
Feb 20, 2019 | 18.56 | 18.94 | 18.45 | 18.93 | 176,845 | +0.37(+1.99%) |
Feb 19, 2019 | 18.70 | 18.90 | 18.50 | 18.56 | 168,840 | -0.19(-1.01%) |
Feb 15, 2019 | 18.55 | 18.99 | 18.51 | 18.75 | 713,500 | +0.26(+1.41%) |
Feb 14, 2019 | 18.13 | 18.73 | 18.12 | 18.49 | 295,873 | +0.30(+1.65%) |
Feb 13, 2019 | 18.52 | 18.59 | 17.89 | 18.19 | 225,347 | -0.33(-1.78%) |
Feb 12, 2019 | 17.72 | 18.57 | 17.72 | 18.52 | 304,036 | +0.89(+5.05%) |
Feb 11, 2019 | 17.18 | 17.66 | 17.13 | 17.63 | 152,761 | +0.46(+2.68%) |
Feb 08, 2019 | 17.08 | 17.21 | 16.93 | 17.17 | 187,500 | +0.07(+0.41%) |
Feb 07, 2019 | 17.61 | 17.61 | 17.06 | 17.10 | 232,872 | -0.57(-3.23%) |
Feb 06, 2019 | 17.90 | 18.04 | 17.61 | 17.67 | 232,336 | -0.23(-1.28%) |
Feb 05, 2019 | 18.21 | 18.44 | 17.87 | 17.90 | 200,213 | -0.25(-1.38%) |
Feb 04, 2019 | 17.94 | 18.15 | 17.86 | 18.15 | 166,469 | +0.28(+1.57%) |
Feb 01, 2019 | 17.60 | 17.99 | 17.43 | 17.87 | 207,000 | +0.19(+1.07%) |
Jan 31, 2019 | 17.33 | 17.85 | 17.33 | 17.68 | 213,391 | +0.25(+1.43%) |
Jan 30, 2019 | 17.38 | 17.52 | 17.05 | 17.43 | 243,857 | +0.14(+0.81%) |
Jan 29, 2019 | 17.93 | 18.02 | 17.20 | 17.29 | 265,147 | -0.59(-3.30%) |
Jan 28, 2019 | 18.15 | 18.48 | 17.70 | 17.88 | 421,170 | -0.37(-2.03%) |
Jan 25, 2019 | 18.49 | 18.98 | 18.17 | 18.25 | 325,100 | -0.08(-0.44%) |
Jan 24, 2019 | 17.93 | 18.57 | 17.10 | 18.33 | 715,993 | +0.22(+1.21%) |
Jan 23, 2019 | 18.26 | 18.52 | 17.66 | 18.11 | 291,311 | -0.06(-0.33%) |
Jan 22, 2019 | 18.14 | 18.33 | 17.95 | 18.17 | 350,866 | -0.09(-0.49%) |
Jan 18, 2019 | 17.63 | 18.29 | 17.56 | 18.26 | 361,600 | +0.71(+4.05%) |
Jan 17, 2019 | 17.28 | 17.64 | 17.16 | 17.55 | 307,910 | +0.25(+1.45%) |
Jan 16, 2019 | 17.16 | 17.41 | 17.12 | 17.30 | 212,787 | +0.17(+0.99%) |
Jan 15, 2019 | 16.94 | 17.38 | 16.87 | 17.13 | 301,434 | +0.20(+1.18%) |
Jan 14, 2019 | 16.60 | 17.01 | 16.24 | 16.93 | 344,134 | +0.27(+1.62%) |
Jan 11, 2019 | 16.52 | 17.08 | 16.30 | 16.66 | 479,500 | +0.55(+3.41%) |
Jan 10, 2019 | 15.88 | 16.14 | 15.69 | 16.11 | 165,221 | +0.25(+1.58%) |
Jan 09, 2019 | 15.77 | 16.11 | 15.56 | 15.86 | 428,261 | +0.17(+1.08%) |
Jan 08, 2019 | 15.67 | 15.78 | 15.48 | 15.69 | 354,760 | +0.18(+1.16%) |
Jan 07, 2019 | 15.51 | 15.62 | 15.44 | 15.51 | 259,453 | +0.00(+0.00%) |
Jan 04, 2019 | 15.36 | 15.57 | 15.17 | 15.51 | 182,500 | +0.36(+2.38%) |
Jan 03, 2019 | 15.19 | 15.86 | 14.83 | 15.15 | 266,882 | -0.11(-0.72%) |