Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.11 | 17.22 | 16.78 | 16.86 | 675,072 | -0.20(-1.14%) |
Mar 28, 2019 | 16.88 | 17.18 | 16.70 | 17.06 | 256,643 | +0.11(+0.65%) |
Mar 27, 2019 | 16.83 | 17.04 | 16.63 | 16.95 | 361,110 | +0.16(+0.95%) |
Mar 26, 2019 | 16.68 | 16.92 | 16.57 | 16.79 | 457,092 | +0.13(+0.81%) |
Mar 25, 2019 | 16.94 | 16.94 | 16.38 | 16.66 | 463,013 | -0.30(-1.76%) |
Mar 22, 2019 | 18.04 | 18.07 | 16.95 | 16.96 | 630,002 | -1.13(-6.27%) |
Mar 21, 2019 | 17.77 | 18.22 | 17.76 | 18.09 | 436,243 | +0.31(+1.75%) |
Mar 20, 2019 | 17.62 | 17.94 | 17.46 | 17.78 | 374,964 | +0.18(+1.04%) |
Mar 19, 2019 | 17.44 | 17.67 | 17.33 | 17.60 | 681,190 | +0.15(+0.84%) |
Mar 18, 2019 | 17.53 | 17.76 | 17.27 | 17.45 | 498,853 | -0.12(-0.66%) |
Mar 15, 2019 | 17.58 | 17.87 | 17.37 | 17.57 | 2,032,756 | -0.02(-0.14%) |
Mar 14, 2019 | 17.43 | 17.67 | 17.20 | 17.59 | 746,501 | +0.21(+1.19%) |
Mar 13, 2019 | 16.94 | 17.46 | 16.84 | 17.38 | 642,954 | +0.44(+2.59%) |
Mar 12, 2019 | 16.35 | 17.00 | 16.35 | 16.94 | 909,891 | +0.52(+3.16%) |
Mar 11, 2019 | 16.08 | 16.44 | 15.98 | 16.43 | 587,467 | +0.35(+2.20%) |
Mar 08, 2019 | 16.07 | 16.12 | 15.77 | 16.07 | 754,888 | -0.10(-0.60%) |
Mar 07, 2019 | 16.73 | 16.82 | 16.14 | 16.17 | 831,599 | -0.61(-3.64%) |
Mar 06, 2019 | 17.12 | 17.37 | 16.63 | 16.78 | 1,016,340 | -0.35(-2.03%) |
Mar 05, 2019 | 16.99 | 17.15 | 16.64 | 17.13 | 664,177 | +0.05(+0.32%) |
Mar 04, 2019 | 17.29 | 17.87 | 16.94 | 17.07 | 758,705 | -0.18(-1.06%) |
Mar 01, 2019 | 18.65 | 18.66 | 17.16 | 17.26 | 1,192,316 | -1.36(-7.31%) |
Feb 28, 2019 | 18.06 | 18.73 | 17.97 | 18.62 | 619,550 | +0.34(+1.87%) |
Feb 27, 2019 | 18.37 | 18.42 | 18.18 | 18.27 | 493,420 | -0.23(-1.22%) |
Feb 26, 2019 | 18.58 | 18.66 | 18.33 | 18.50 | 289,715 | -0.08(-0.43%) |
Feb 25, 2019 | 18.91 | 19.06 | 18.56 | 18.58 | 372,697 | -0.30(-1.62%) |
Feb 22, 2019 | 18.88 | 18.94 | 18.68 | 18.88 | 437,756 | +0.01(+0.06%) |
Feb 21, 2019 | 18.88 | 18.88 | 18.49 | 18.87 | 328,353 | +0.00(+0.00%) |
Feb 20, 2019 | 19.17 | 19.32 | 18.86 | 18.87 | 519,561 | -0.40(-2.06%) |
Feb 19, 2019 | 19.04 | 19.40 | 19.00 | 19.27 | 393,174 | +0.20(+1.06%) |
Feb 15, 2019 | 18.92 | 19.25 | 18.64 | 19.07 | 428,086 | +0.20(+1.07%) |
Feb 14, 2019 | 18.85 | 19.15 | 18.68 | 18.87 | 479,175 | -0.01(-0.03%) |
Feb 13, 2019 | 18.38 | 18.94 | 18.31 | 18.87 | 583,596 | +0.40(+2.15%) |
Feb 12, 2019 | 18.43 | 18.60 | 18.30 | 18.48 | 450,213 | +0.02(+0.10%) |
Feb 11, 2019 | 18.47 | 18.57 | 18.16 | 18.46 | 515,154 | -0.06(-0.33%) |
Feb 08, 2019 | 18.96 | 19.02 | 18.28 | 18.52 | 405,961 | -0.47(-2.47%) |
Feb 07, 2019 | 18.66 | 19.01 | 18.51 | 18.99 | 565,495 | +0.25(+1.34%) |
Feb 06, 2019 | 18.80 | 18.82 | 18.48 | 18.74 | 494,541 | -0.13(-0.68%) |
Feb 05, 2019 | 18.94 | 19.21 | 18.62 | 18.87 | 493,296 | -0.10(-0.55%) |
Feb 04, 2019 | 19.10 | 19.21 | 18.84 | 18.97 | 608,268 | -0.23(-1.18%) |
Feb 01, 2019 | 19.46 | 19.71 | 19.01 | 19.20 | 695,559 | -0.35(-1.78%) |
Jan 31, 2019 | 19.61 | 19.72 | 19.25 | 19.54 | 748,809 | -0.06(-0.31%) |
Jan 30, 2019 | 19.43 | 20.03 | 19.25 | 19.60 | 652,975 | +0.19(+0.97%) |
Jan 29, 2019 | 19.45 | 19.46 | 19.08 | 19.42 | 706,775 | -0.07(-0.34%) |
Jan 28, 2019 | 19.36 | 19.49 | 18.99 | 19.48 | 545,535 | +0.12(+0.63%) |
Jan 25, 2019 | 18.91 | 19.38 | 18.73 | 19.36 | 743,743 | +0.35(+1.83%) |
Jan 24, 2019 | 18.90 | 19.27 | 18.80 | 19.01 | 509,545 | +0.05(+0.25%) |
Jan 23, 2019 | 19.20 | 19.71 | 18.87 | 18.96 | 432,257 | -0.26(-1.37%) |
Jan 22, 2019 | 19.23 | 19.88 | 18.97 | 19.23 | 690,924 | -0.09(-0.47%) |
Jan 18, 2019 | 19.37 | 19.63 | 19.07 | 19.32 | 747,864 | +0.01(+0.03%) |
Jan 17, 2019 | 19.64 | 19.67 | 18.80 | 19.31 | 994,588 | -0.37(-1.86%) |
Jan 16, 2019 | 20.24 | 20.25 | 19.55 | 19.68 | 667,209 | -0.58(-2.87%) |
Jan 15, 2019 | 20.52 | 20.55 | 20.15 | 20.26 | 590,194 | -0.16(-0.79%) |
Jan 14, 2019 | 20.52 | 20.82 | 20.23 | 20.42 | 1,169,212 | -0.28(-1.33%) |
Jan 11, 2019 | 20.85 | 21.27 | 20.28 | 20.70 | 768,546 | -0.11(-0.55%) |
Jan 10, 2019 | 20.40 | 21.36 | 20.39 | 20.81 | 1,472,901 | +0.23(+1.14%) |
Jan 09, 2019 | 20.42 | 20.71 | 20.04 | 20.58 | 1,284,929 | +0.61(+3.06%) |
Jan 08, 2019 | 20.15 | 20.46 | 18.68 | 19.97 | 1,888,942 | +0.19(+0.97%) |
Jan 07, 2019 | 17.99 | 20.40 | 17.70 | 19.77 | 2,328,137 | +1.72(+9.53%) |
Jan 04, 2019 | 16.85 | 18.50 | 16.79 | 18.05 | 2,123,842 | +1.02(+5.98%) |
Jan 03, 2019 | 16.50 | 17.51 | 16.19 | 17.03 | 1,975,093 | +0.74(+4.53%) |