Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.44 | 19.53 | 19.18 | 19.21 | 277,407 | +0.05(+0.28%) |
Mar 28, 2019 | 19.08 | 19.23 | 19.00 | 19.16 | 286,435 | +0.02(+0.08%) |
Mar 27, 2019 | 19.36 | 19.45 | 18.96 | 19.14 | 335,437 | -0.24(-1.23%) |
Mar 26, 2019 | 19.40 | 19.61 | 19.34 | 19.38 | 235,194 | +0.25(+1.29%) |
Mar 25, 2019 | 19.21 | 19.28 | 18.93 | 19.14 | 272,138 | -0.12(-0.60%) |
Mar 22, 2019 | 19.65 | 19.65 | 19.05 | 19.25 | 338,516 | -0.57(-2.88%) |
Mar 21, 2019 | 19.67 | 19.97 | 19.60 | 19.82 | 411,802 | +0.07(+0.35%) |
Mar 20, 2019 | 19.31 | 19.87 | 19.04 | 19.75 | 383,371 | +0.45(+2.32%) |
Mar 19, 2019 | 19.95 | 19.95 | 19.27 | 19.31 | 294,451 | -0.32(-1.61%) |
Mar 18, 2019 | 19.24 | 19.63 | 19.18 | 19.62 | 513,302 | +0.43(+2.25%) |
Mar 15, 2019 | 19.01 | 19.23 | 18.91 | 19.19 | 673,660 | +0.17(+0.89%) |
Mar 14, 2019 | 19.08 | 19.23 | 18.99 | 19.02 | 564,041 | -0.08(-0.44%) |
Mar 13, 2019 | 19.12 | 19.24 | 18.90 | 19.11 | 628,970 | +0.17(+0.90%) |
Mar 12, 2019 | 19.46 | 19.55 | 18.88 | 18.94 | 796,636 | -0.43(-2.23%) |
Mar 11, 2019 | 19.58 | 19.63 | 19.24 | 19.37 | 1,174,272 | -0.05(-0.24%) |
Mar 08, 2019 | 19.96 | 19.96 | 19.08 | 19.41 | 661,074 | -0.55(-2.74%) |
Mar 07, 2019 | 20.14 | 20.29 | 19.88 | 19.96 | 672,146 | -0.12(-0.58%) |
Mar 06, 2019 | 20.42 | 20.62 | 20.04 | 20.08 | 374,144 | -0.39(-1.92%) |
Mar 05, 2019 | 20.42 | 20.84 | 20.20 | 20.47 | 614,923 | +0.16(+0.80%) |
Mar 04, 2019 | 19.82 | 20.35 | 19.58 | 20.31 | 831,786 | +0.65(+3.29%) |
Mar 01, 2019 | 19.78 | 20.14 | 19.61 | 19.66 | 598,275 | -0.05(-0.27%) |
Feb 28, 2019 | 20.03 | 20.15 | 19.52 | 19.71 | 593,991 | -0.06(-0.31%) |
Feb 27, 2019 | 19.58 | 19.92 | 19.38 | 19.78 | 273,834 | +0.45(+2.31%) |
Feb 26, 2019 | 19.28 | 19.56 | 19.12 | 19.33 | 268,784 | +0.05(+0.28%) |
Feb 25, 2019 | 19.21 | 19.36 | 18.92 | 19.28 | 463,549 | +0.07(+0.36%) |
Feb 22, 2019 | 19.12 | 19.41 | 19.12 | 19.21 | 424,244 | +0.27(+1.45%) |
Feb 21, 2019 | 19.46 | 19.53 | 18.79 | 18.93 | 397,271 | -0.57(-2.90%) |
Feb 20, 2019 | 19.22 | 19.60 | 19.15 | 19.50 | 360,370 | +0.26(+1.35%) |
Feb 19, 2019 | 18.79 | 19.31 | 18.53 | 19.24 | 406,398 | +0.40(+2.15%) |
Feb 15, 2019 | 18.75 | 18.96 | 18.64 | 18.83 | 307,184 | +0.28(+1.52%) |
Feb 14, 2019 | 18.42 | 18.73 | 18.36 | 18.55 | 268,648 | -0.02(-0.12%) |
Feb 13, 2019 | 18.37 | 18.94 | 18.31 | 18.57 | 344,179 | +0.29(+1.59%) |
Feb 12, 2019 | 18.26 | 18.57 | 18.06 | 18.28 | 306,572 | +0.22(+1.23%) |
Feb 11, 2019 | 17.86 | 18.15 | 17.66 | 18.06 | 184,036 | +0.05(+0.30%) |
Feb 08, 2019 | 18.17 | 18.23 | 17.79 | 18.01 | 267,771 | -0.16(-0.88%) |
Feb 07, 2019 | 18.75 | 18.78 | 17.99 | 18.17 | 453,302 | -0.70(-3.68%) |
Feb 06, 2019 | 18.43 | 18.96 | 18.41 | 18.86 | 282,102 | +0.26(+1.40%) |
Feb 05, 2019 | 18.76 | 18.99 | 18.60 | 18.60 | 276,395 | -0.21(-1.10%) |
Feb 04, 2019 | 18.57 | 18.81 | 18.44 | 18.81 | 1,013,521 | +0.15(+0.82%) |
Feb 01, 2019 | 18.80 | 18.87 | 18.59 | 18.66 | 561,206 | -0.09(-0.49%) |
Jan 31, 2019 | 18.76 | 19.15 | 18.62 | 18.75 | 390,666 | +0.10(+0.53%) |
Jan 30, 2019 | 18.34 | 18.79 | 18.10 | 18.65 | 386,029 | +0.55(+3.04%) |
Jan 29, 2019 | 17.87 | 18.19 | 17.87 | 18.10 | 285,259 | +0.37(+2.09%) |
Jan 28, 2019 | 17.39 | 17.82 | 17.34 | 17.73 | 532,162 | +0.05(+0.26%) |
Jan 25, 2019 | 17.49 | 17.75 | 17.37 | 17.68 | 267,064 | +0.43(+2.50%) |
Jan 24, 2019 | 17.43 | 17.53 | 16.97 | 17.25 | 428,272 | -0.19(-1.08%) |
Jan 23, 2019 | 18.43 | 18.45 | 17.33 | 17.44 | 641,707 | -0.97(-5.26%) |
Jan 22, 2019 | 18.49 | 18.63 | 18.20 | 18.41 | 1,380,498 | -0.20(-1.10%) |
Jan 18, 2019 | 18.93 | 19.10 | 18.55 | 18.61 | 654,969 | -0.17(-0.93%) |
Jan 17, 2019 | 18.29 | 18.88 | 18.22 | 18.79 | 458,285 | +0.39(+2.14%) |
Jan 16, 2019 | 18.37 | 18.61 | 18.31 | 18.39 | 408,921 | +0.05(+0.29%) |
Jan 15, 2019 | 18.20 | 18.41 | 18.15 | 18.34 | 383,647 | +0.23(+1.30%) |
Jan 14, 2019 | 18.08 | 18.47 | 17.98 | 18.11 | 548,509 | -0.11(-0.62%) |
Jan 11, 2019 | 17.90 | 18.25 | 17.71 | 18.22 | 718,694 | +0.20(+1.13%) |
Jan 10, 2019 | 17.28 | 18.18 | 17.19 | 18.02 | 373,646 | +0.57(+3.30%) |
Jan 09, 2019 | 17.24 | 17.53 | 17.07 | 17.44 | 400,115 | +0.44(+2.58%) |
Jan 08, 2019 | 17.79 | 17.79 | 16.92 | 17.00 | 585,417 | -0.49(-2.81%) |
Jan 07, 2019 | 17.62 | 17.70 | 17.12 | 17.49 | 563,615 | +0.17(+1.00%) |
Jan 04, 2019 | 17.09 | 17.54 | 16.87 | 17.32 | 746,723 | +0.64(+3.85%) |
Jan 03, 2019 | 16.58 | 16.89 | 16.24 | 16.68 | 402,096 | +0.20(+1.24%) |