Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.50 | 16.59 | 16.19 | 16.27 | 10,219 | -0.28(-1.69%) |
Mar 28, 2019 | 16.77 | 16.77 | 16.52 | 16.55 | 12,730 | -0.16(-0.96%) |
Mar 27, 2019 | 16.56 | 16.74 | 16.56 | 16.71 | 7,731 | +0.16(+0.97%) |
Mar 26, 2019 | 16.93 | 16.93 | 16.50 | 16.55 | 20,604 | -0.16(-0.96%) |
Mar 25, 2019 | 16.81 | 16.86 | 16.63 | 16.71 | 13,863 | -0.07(-0.42%) |
Mar 22, 2019 | 17.18 | 17.18 | 16.78 | 16.78 | 21,185 | -0.25(-1.47%) |
Mar 21, 2019 | 17.06 | 17.19 | 17.03 | 17.03 | 6,202 | -0.02(-0.12%) |
Mar 20, 2019 | 17.25 | 17.25 | 17.05 | 17.05 | 7,113 | -0.18(-1.04%) |
Mar 19, 2019 | 17.40 | 17.40 | 17.20 | 17.23 | 2,621 | -0.03(-0.17%) |
Mar 18, 2019 | 17.45 | 17.45 | 17.20 | 17.26 | 4,783 | +0.11(+0.64%) |
Mar 15, 2019 | 17.54 | 17.54 | 17.15 | 17.15 | 15,072 | -0.39(-2.22%) |
Mar 14, 2019 | 17.42 | 17.56 | 17.40 | 17.54 | 6,520 | +0.14(+0.80%) |
Mar 13, 2019 | 17.50 | 17.66 | 17.35 | 17.40 | 5,355 | -0.03(-0.17%) |
Mar 12, 2019 | 17.12 | 17.51 | 17.12 | 17.43 | 4,297 | -0.01(-0.06%) |
Mar 11, 2019 | 17.22 | 17.44 | 17.21 | 17.44 | 8,437 | +0.40(+2.35%) |
Mar 08, 2019 | 16.87 | 17.08 | 16.87 | 17.04 | 5,702 | +0.18(+1.07%) |
Mar 07, 2019 | 17.26 | 17.26 | 16.86 | 16.86 | 10,164 | -0.12(-0.71%) |
Mar 06, 2019 | 17.37 | 17.37 | 16.97 | 16.98 | 6,786 | -0.16(-0.93%) |
Mar 05, 2019 | 17.29 | 17.29 | 17.13 | 17.14 | 5,960 | +0.17(+1.00%) |
Mar 04, 2019 | 17.11 | 17.11 | 16.97 | 16.97 | 5,638 | -0.14(-0.82%) |
Mar 01, 2019 | 17.14 | 17.15 | 17.02 | 17.11 | 6,843 | -0.03(-0.18%) |
Feb 28, 2019 | 17.47 | 17.47 | 17.05 | 17.14 | 10,000 | -0.22(-1.27%) |
Feb 27, 2019 | 17.46 | 17.49 | 17.21 | 17.36 | 9,695 | -0.04(-0.23%) |
Feb 26, 2019 | 17.47 | 17.52 | 17.39 | 17.40 | 4,415 | -0.06(-0.34%) |
Feb 25, 2019 | 17.42 | 17.48 | 17.41 | 17.46 | 4,088 | +0.15(+0.87%) |
Feb 22, 2019 | 17.38 | 17.43 | 17.30 | 17.31 | 5,518 | +0.00(+0.00%) |
Feb 21, 2019 | 17.35 | 17.55 | 17.31 | 17.31 | 5,976 | -0.02(-0.12%) |
Feb 20, 2019 | 17.27 | 17.48 | 17.27 | 17.33 | 9,609 | -0.06(-0.35%) |
Feb 19, 2019 | 17.97 | 17.97 | 17.39 | 17.39 | 26,825 | +0.10(+0.58%) |
Feb 15, 2019 | 17.29 | 17.29 | 17.29 | 0 | -0.12(-0.69%) | |
Feb 14, 2019 | 17.49 | 17.56 | 17.00 | 17.41 | 12,008 | +0.13(+0.75%) |
Feb 13, 2019 | 17.43 | 17.43 | 17.28 | 17.28 | 3,009 | -0.17(-0.97%) |
Feb 12, 2019 | 17.17 | 17.49 | 17.17 | 17.45 | 8,795 | +0.14(+0.81%) |
Feb 11, 2019 | 17.02 | 17.36 | 17.00 | 17.31 | 12,476 | -0.09(-0.52%) |
Feb 08, 2019 | 17.56 | 17.75 | 17.30 | 17.40 | 19,511 | -0.11(-0.63%) |
Feb 07, 2019 | 17.23 | 17.64 | 17.15 | 17.51 | 8,305 | +0.16(+0.92%) |
Feb 06, 2019 | 17.32 | 17.45 | 17.27 | 17.35 | 5,881 | -0.05(-0.29%) |
Feb 05, 2019 | 17.79 | 17.79 | 17.40 | 17.40 | 7,421 | +0.05(+0.29%) |
Feb 04, 2019 | 17.74 | 17.74 | 17.22 | 17.35 | 11,320 | -0.29(-1.64%) |
Feb 01, 2019 | 17.59 | 17.75 | 17.55 | 17.64 | 12,952 | +0.06(+0.34%) |
Jan 31, 2019 | 17.88 | 17.88 | 17.56 | 17.58 | 15,059 | -0.03(-0.17%) |
Jan 30, 2019 | 17.36 | 17.70 | 17.35 | 17.61 | 18,153 | +0.26(+1.50%) |
Jan 29, 2019 | 17.58 | 17.58 | 17.32 | 17.35 | 11,363 | +0.01(+0.06%) |
Jan 28, 2019 | 17.39 | 17.42 | 17.26 | 17.34 | 11,389 | -0.07(-0.40%) |
Jan 25, 2019 | 17.28 | 17.50 | 17.02 | 17.41 | 23,710 | +0.57(+3.38%) |
Jan 24, 2019 | 16.26 | 16.87 | 16.24 | 16.84 | 18,995 | +0.54(+3.31%) |
Jan 23, 2019 | 15.99 | 16.48 | 15.99 | 16.30 | 20,414 | +0.35(+2.19%) |
Jan 22, 2019 | 16.18 | 16.18 | 15.68 | 15.95 | 16,349 | -0.07(-0.44%) |
Jan 21, 2019 | 16.19 | 16.19 | 15.90 | 16.02 | 14,601 | -0.03(-0.19%) |
Jan 18, 2019 | 16.06 | 16.06 | 15.70 | 16.05 | 33,401 | +0.33(+2.10%) |
Jan 17, 2019 | 15.81 | 15.81 | 15.01 | 15.72 | 19,208 | +0.72(+4.80%) |
Jan 16, 2019 | 15.39 | 15.39 | 14.98 | 15.00 | 21,996 | +0.02(+0.13%) |
Jan 15, 2019 | 15.01 | 15.01 | 14.92 | 14.98 | 15,315 | +0.11(+0.74%) |
Jan 14, 2019 | 15.13 | 15.13 | 14.84 | 14.87 | 11,270 | -0.16(-1.06%) |
Jan 11, 2019 | 15.53 | 15.53 | 15.00 | 15.03 | 13,473 | -0.11(-0.73%) |
Jan 10, 2019 | 15.24 | 15.27 | 15.13 | 15.14 | 13,885 | -0.10(-0.66%) |
Jan 09, 2019 | 15.58 | 15.58 | 15.00 | 15.24 | 40,686 | +0.24(+1.60%) |
Jan 08, 2019 | 15.21 | 15.41 | 14.97 | 15.00 | 29,970 | -0.02(-0.13%) |
Jan 07, 2019 | 16.15 | 16.18 | 14.75 | 15.02 | 30,205 | +0.16(+1.08%) |
Jan 04, 2019 | 15.23 | 15.23 | 14.83 | 14.86 | 16,836 | +0.01(+0.07%) |
Jan 03, 2019 | 15.12 | 15.21 | 14.85 | 14.85 | 9,769 | -0.41(-2.69%) |