Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.30 | 18.30 | 18.05 | 18.05 | 14,165 | -0.09(-0.47%) |
Mar 28, 2019 | 18.58 | 18.58 | 18.14 | 18.14 | 66,809 | -0.77(-4.08%) |
Mar 27, 2019 | 19.11 | 19.22 | 18.86 | 18.91 | 13,770 | -0.28(-1.44%) |
Mar 26, 2019 | 19.06 | 19.25 | 18.92 | 19.18 | 27,044 | +0.07(+0.35%) |
Mar 25, 2019 | 18.95 | 19.24 | 18.90 | 19.12 | 29,489 | +0.21(+1.11%) |
Mar 22, 2019 | 18.59 | 19.04 | 18.59 | 18.91 | 57,289 | +0.18(+0.97%) |
Mar 21, 2019 | 18.55 | 18.73 | 18.41 | 18.73 | 4,990 | +0.18(+0.98%) |
Mar 20, 2019 | 18.22 | 18.64 | 17.94 | 18.55 | 57,206 | +0.37(+2.05%) |
Mar 19, 2019 | 18.32 | 18.33 | 18.17 | 18.17 | 13,630 | +0.07(+0.37%) |
Mar 18, 2019 | 18.47 | 18.47 | 18.08 | 18.11 | 11,570 | -0.27(-1.45%) |
Mar 15, 2019 | 18.45 | 18.54 | 18.18 | 18.37 | 25,077 | +0.06(+0.31%) |
Mar 14, 2019 | 18.51 | 18.57 | 18.25 | 18.32 | 25,771 | -0.54(-2.88%) |
Mar 13, 2019 | 18.82 | 18.98 | 18.70 | 18.86 | 53,579 | +0.13(+0.71%) |
Mar 12, 2019 | 18.44 | 18.76 | 18.44 | 18.73 | 88,373 | +0.38(+2.08%) |
Mar 11, 2019 | 18.55 | 18.55 | 18.14 | 18.35 | 23,402 | -0.22(-1.18%) |
Mar 08, 2019 | 18.25 | 18.59 | 18.17 | 18.57 | 84,465 | +0.58(+3.23%) |
Mar 07, 2019 | 17.77 | 18.10 | 17.65 | 17.98 | 32,298 | +0.18(+1.02%) |
Mar 06, 2019 | 18.12 | 18.17 | 17.77 | 17.80 | 21,897 | -0.30(-1.63%) |
Mar 05, 2019 | 18.00 | 18.11 | 17.96 | 18.10 | 13,367 | +0.05(+0.26%) |
Mar 04, 2019 | 17.86 | 18.07 | 17.53 | 18.05 | 67,224 | +0.02(+0.11%) |
Mar 01, 2019 | 18.35 | 18.57 | 17.99 | 18.03 | 60,332 | -0.48(-2.57%) |
Feb 28, 2019 | 18.57 | 18.59 | 18.44 | 18.51 | 91,467 | -0.07(-0.36%) |
Feb 27, 2019 | 18.78 | 18.83 | 18.50 | 18.57 | 19,879 | -0.30(-1.57%) |
Feb 26, 2019 | 18.83 | 18.91 | 18.60 | 18.87 | 23,306 | +0.00(+0.00%) |
Feb 25, 2019 | 18.90 | 19.02 | 18.81 | 18.87 | 22,961 | +0.00(+0.00%) |
Feb 22, 2019 | 18.88 | 19.04 | 18.78 | 18.87 | 22,559 | +0.07(+0.35%) |
Feb 21, 2019 | 18.82 | 18.83 | 18.68 | 18.80 | 20,329 | +0.04(+0.20%) |
Feb 20, 2019 | 18.95 | 19.07 | 18.68 | 18.77 | 44,634 | +0.01(+0.05%) |
Feb 19, 2019 | 18.37 | 18.85 | 18.37 | 18.76 | 39,708 | +0.66(+3.63%) |
Feb 15, 2019 | 17.98 | 18.11 | 17.76 | 18.10 | 21,929 | +0.20(+1.12%) |
Feb 14, 2019 | 17.80 | 17.93 | 17.66 | 17.90 | 32,108 | +0.10(+0.59%) |
Feb 13, 2019 | 17.82 | 18.05 | 17.78 | 17.79 | 36,343 | -0.10(-0.53%) |
Feb 12, 2019 | 18.17 | 18.17 | 17.82 | 17.89 | 23,914 | -0.18(-1.00%) |
Feb 11, 2019 | 18.03 | 18.19 | 18.00 | 18.07 | 20,030 | -0.16(-0.89%) |
Feb 08, 2019 | 17.98 | 18.30 | 17.98 | 18.23 | 9,548 | +0.32(+1.81%) |
Feb 07, 2019 | 18.11 | 18.11 | 17.82 | 17.91 | 39,724 | -0.20(-1.11%) |
Feb 06, 2019 | 18.19 | 18.40 | 18.11 | 18.11 | 6,160 | -0.17(-0.94%) |
Feb 05, 2019 | 18.17 | 18.28 | 18.07 | 18.28 | 9,806 | +0.14(+0.79%) |
Feb 04, 2019 | 17.90 | 18.19 | 17.90 | 18.14 | 23,540 | -0.10(-0.52%) |
Feb 01, 2019 | 18.21 | 18.37 | 17.90 | 18.23 | 25,287 | -0.04(-0.21%) |
Jan 31, 2019 | 18.14 | 18.28 | 17.97 | 18.27 | 46,576 | +0.38(+2.13%) |
Jan 30, 2019 | 17.69 | 18.11 | 17.58 | 17.89 | 46,439 | +0.17(+0.97%) |
Jan 29, 2019 | 17.48 | 17.72 | 17.38 | 17.72 | 54,323 | +0.47(+2.71%) |
Jan 28, 2019 | 17.07 | 17.27 | 17.07 | 17.25 | 15,066 | +0.25(+1.46%) |
Jan 25, 2019 | 16.67 | 17.03 | 16.67 | 17.00 | 65,264 | +0.56(+3.42%) |
Jan 24, 2019 | 16.29 | 16.44 | 16.29 | 16.44 | 11,063 | +0.10(+0.58%) |
Jan 23, 2019 | 16.23 | 16.44 | 16.21 | 16.34 | 98,644 | +0.06(+0.35%) |
Jan 22, 2019 | 16.17 | 16.35 | 16.10 | 16.29 | 22,214 | +0.14(+0.89%) |
Jan 18, 2019 | 16.35 | 16.46 | 16.11 | 16.14 | 115,104 | -0.35(-2.12%) |
Jan 17, 2019 | 16.47 | 16.58 | 16.39 | 16.49 | 4,689 | +0.03(+0.16%) |
Jan 16, 2019 | 16.45 | 16.61 | 16.45 | 16.47 | 27,802 | +0.02(+0.12%) |
Jan 15, 2019 | 16.84 | 16.84 | 16.31 | 16.45 | 66,657 | -0.37(-2.21%) |
Jan 14, 2019 | 16.94 | 17.02 | 16.77 | 16.82 | 18,815 | +0.11(+0.68%) |
Jan 11, 2019 | 16.78 | 16.91 | 16.69 | 16.71 | 69,251 | -0.03(-0.17%) |
Jan 10, 2019 | 17.04 | 17.04 | 16.64 | 16.74 | 45,183 | -0.30(-1.76%) |
Jan 09, 2019 | 16.74 | 17.06 | 16.74 | 17.04 | 59,896 | +0.29(+1.70%) |
Jan 08, 2019 | 16.56 | 16.81 | 16.42 | 16.75 | 219,508 | +0.14(+0.83%) |
Jan 07, 2019 | 17.06 | 17.06 | 16.59 | 16.61 | 56,892 | -0.30(-1.75%) |
Jan 04, 2019 | 16.84 | 17.05 | 16.68 | 16.91 | 51,413 | -0.16(-0.95%) |
Jan 03, 2019 | 16.94 | 17.15 | 16.78 | 17.07 | 33,337 | +0.32(+1.89%) |