Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.14 | 17.20 | 16.79 | 17.12 | 45,700 | -0.19(-1.10%) |
Mar 28, 2019 | 16.92 | 17.38 | 16.92 | 17.31 | 35,720 | +0.10(+0.58%) |
Mar 27, 2019 | 16.96 | 17.58 | 16.96 | 17.21 | 47,472 | -0.11(-0.61%) |
Mar 26, 2019 | 17.32 | 17.41 | 16.95 | 17.32 | 73,104 | -0.06(-0.37%) |
Mar 25, 2019 | 17.27 | 17.40 | 17.26 | 17.38 | 69,782 | +0.08(+0.46%) |
Mar 22, 2019 | 17.94 | 17.94 | 17.29 | 17.30 | 51,700 | -0.43(-2.43%) |
Mar 21, 2019 | 17.65 | 17.76 | 17.61 | 17.73 | 56,189 | -0.19(-1.06%) |
Mar 20, 2019 | 17.50 | 18.06 | 17.50 | 17.92 | 79,784 | -0.03(-0.15%) |
Mar 19, 2019 | 17.98 | 18.07 | 17.95 | 17.95 | 58,138 | +0.05(+0.26%) |
Mar 18, 2019 | 17.89 | 18.00 | 17.85 | 17.90 | 96,167 | +0.02(+0.11%) |
Mar 15, 2019 | 17.90 | 17.95 | 17.77 | 17.88 | 441,900 | +0.14(+0.79%) |
Mar 14, 2019 | 17.44 | 17.74 | 17.29 | 17.74 | 88,279 | -0.14(-0.78%) |
Mar 13, 2019 | 17.73 | 17.92 | 17.73 | 17.88 | 54,177 | -0.12(-0.67%) |
Mar 12, 2019 | 17.82 | 18.00 | 17.75 | 18.00 | 189,305 | +0.25(+1.41%) |
Mar 11, 2019 | 17.24 | 17.83 | 17.24 | 17.75 | 55,006 | +0.27(+1.57%) |
Mar 08, 2019 | 17.35 | 17.50 | 17.35 | 17.48 | 57,400 | -0.28(-1.58%) |
Mar 07, 2019 | 17.89 | 17.89 | 17.72 | 17.75 | 48,403 | -0.26(-1.42%) |
Mar 06, 2019 | 18.10 | 18.17 | 18.00 | 18.01 | 73,382 | -0.20(-1.13%) |
Mar 05, 2019 | 17.65 | 18.23 | 17.65 | 18.21 | 43,288 | +0.27(+1.48%) |
Mar 04, 2019 | 18.11 | 18.11 | 17.80 | 17.95 | 38,263 | +0.18(+0.98%) |
Mar 01, 2019 | 17.82 | 17.83 | 17.66 | 17.77 | 140,800 | +0.01(+0.06%) |
Feb 28, 2019 | 17.89 | 17.89 | 17.71 | 17.77 | 121,516 | -0.13(-0.73%) |
Feb 27, 2019 | 17.98 | 18.01 | 17.88 | 17.89 | 108,783 | -0.18(-1.02%) |
Feb 26, 2019 | 18.07 | 18.16 | 18.00 | 18.08 | 68,930 | -0.10(-0.55%) |
Feb 25, 2019 | 18.54 | 18.54 | 17.80 | 18.18 | 75,061 | +0.50(+2.83%) |
Feb 22, 2019 | 17.95 | 17.95 | 17.55 | 17.68 | 99,400 | +0.14(+0.83%) |
Feb 21, 2019 | 17.67 | 17.67 | 17.52 | 17.54 | 28,395 | -0.04(-0.20%) |
Feb 20, 2019 | 17.29 | 17.66 | 17.29 | 17.57 | 111,699 | -0.03(-0.17%) |
Feb 19, 2019 | 17.65 | 17.65 | 17.24 | 17.60 | 81,194 | +0.07(+0.40%) |
Feb 15, 2019 | 17.80 | 17.80 | 17.45 | 17.53 | 77,300 | -0.11(-0.60%) |
Feb 14, 2019 | 17.89 | 17.89 | 17.55 | 17.64 | 44,731 | -0.04(-0.25%) |
Feb 13, 2019 | 17.75 | 17.81 | 17.64 | 17.68 | 74,639 | +0.02(+0.08%) |
Feb 12, 2019 | 18.02 | 18.02 | 17.62 | 17.66 | 30,711 | +0.01(+0.03%) |
Feb 11, 2019 | 17.75 | 18.06 | 17.65 | 17.66 | 77,125 | +0.10(+0.56%) |
Feb 08, 2019 | 17.56 | 17.64 | 17.51 | 17.56 | 68,200 | -0.05(-0.31%) |
Feb 07, 2019 | 17.66 | 17.77 | 17.48 | 17.61 | 167,697 | -0.24(-1.34%) |
Feb 06, 2019 | 17.98 | 18.01 | 17.82 | 17.86 | 168,139 | -0.18(-1.00%) |
Feb 05, 2019 | 17.86 | 18.10 | 17.85 | 18.04 | 69,799 | +0.27(+1.49%) |
Feb 04, 2019 | 17.99 | 17.99 | 17.64 | 17.77 | 51,368 | -0.07(-0.36%) |
Feb 01, 2019 | 17.46 | 18.28 | 17.46 | 17.84 | 56,100 | -0.19(-1.05%) |
Jan 31, 2019 | 17.51 | 18.20 | 17.51 | 18.02 | 70,971 | +0.14(+0.81%) |
Jan 30, 2019 | 17.75 | 17.96 | 17.60 | 17.88 | 92,414 | +0.22(+1.25%) |
Jan 29, 2019 | 17.70 | 17.71 | 17.57 | 17.66 | 50,177 | +0.16(+0.91%) |
Jan 28, 2019 | 17.74 | 17.74 | 17.32 | 17.50 | 292,350 | +0.02(+0.09%) |
Jan 25, 2019 | 17.39 | 17.56 | 17.39 | 17.48 | 57,300 | +0.34(+2.01%) |
Jan 24, 2019 | 17.23 | 17.36 | 17.04 | 17.14 | 111,286 | +0.11(+0.62%) |
Jan 23, 2019 | 16.85 | 17.35 | 16.85 | 17.04 | 74,209 | +0.21(+1.25%) |
Jan 22, 2019 | 16.89 | 16.89 | 16.70 | 16.82 | 201,573 | -0.25(-1.49%) |
Jan 18, 2019 | 17.03 | 17.11 | 16.92 | 17.08 | 108,200 | +0.19(+1.15%) |
Jan 17, 2019 | 16.70 | 17.00 | 16.67 | 16.89 | 488,368 | +0.12(+0.69%) |
Jan 16, 2019 | 16.37 | 16.84 | 16.37 | 16.77 | 113,625 | +0.08(+0.48%) |
Jan 15, 2019 | 16.32 | 16.83 | 16.32 | 16.69 | 155,583 | +0.07(+0.42%) |
Jan 14, 2019 | 16.54 | 16.66 | 16.54 | 16.62 | 173,526 | -0.19(-1.13%) |
Jan 11, 2019 | 16.69 | 16.81 | 16.66 | 16.81 | 259,900 | -0.10(-0.59%) |
Jan 10, 2019 | 16.56 | 16.93 | 16.56 | 16.91 | 201,029 | +0.12(+0.71%) |
Jan 09, 2019 | 16.58 | 16.96 | 16.41 | 16.79 | 45,653 | +0.28(+1.70%) |
Jan 08, 2019 | 16.05 | 16.59 | 16.05 | 16.51 | 111,414 | +0.09(+0.52%) |
Jan 07, 2019 | 16.18 | 16.47 | 16.03 | 16.43 | 47,314 | -0.11(-0.64%) |
Jan 04, 2019 | 16.66 | 16.66 | 16.02 | 16.53 | 90,100 | +0.57(+3.54%) |
Jan 03, 2019 | 16.03 | 16.09 | 15.94 | 15.96 | 37,403 | -0.20(-1.21%) |