Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.72 | 17.81 | 17.65 | 17.75 | 1,081,125 | +0.03(+0.19%) |
Mar 28, 2019 | 17.67 | 17.82 | 17.55 | 17.72 | 914,342 | +0.07(+0.42%) |
Mar 27, 2019 | 17.53 | 17.73 | 17.52 | 17.64 | 1,603,435 | +0.12(+0.66%) |
Mar 26, 2019 | 17.40 | 17.53 | 17.36 | 17.53 | 1,630,720 | +0.13(+0.77%) |
Mar 25, 2019 | 17.28 | 17.43 | 17.14 | 17.39 | 1,098,516 | +0.12(+0.67%) |
Mar 22, 2019 | 17.08 | 17.48 | 17.08 | 17.28 | 1,317,384 | +0.19(+1.12%) |
Mar 21, 2019 | 16.78 | 17.13 | 16.78 | 17.08 | 1,194,958 | +0.32(+1.89%) |
Mar 20, 2019 | 16.91 | 16.96 | 16.73 | 16.77 | 919,030 | -0.14(-0.84%) |
Mar 19, 2019 | 17.08 | 17.08 | 16.83 | 16.91 | 842,490 | +0.00(+0.00%) |
Mar 18, 2019 | 16.89 | 17.01 | 16.80 | 16.91 | 1,079,477 | -0.03(-0.20%) |
Mar 15, 2019 | 16.78 | 16.98 | 16.73 | 16.94 | 1,875,303 | +0.21(+1.24%) |
Mar 14, 2019 | 16.92 | 16.97 | 16.68 | 16.73 | 1,364,466 | -0.16(-0.94%) |
Mar 13, 2019 | 16.88 | 16.97 | 16.83 | 16.89 | 1,127,897 | +0.02(+0.10%) |
Mar 12, 2019 | 16.99 | 17.03 | 16.83 | 16.88 | 822,556 | -0.09(-0.54%) |
Mar 11, 2019 | 16.90 | 17.07 | 16.74 | 16.97 | 1,487,596 | +0.03(+0.20%) |
Mar 08, 2019 | 16.94 | 16.99 | 16.72 | 16.93 | 1,108,150 | +0.07(+0.44%) |
Mar 07, 2019 | 16.90 | 17.01 | 16.79 | 16.86 | 1,025,511 | -0.02(-0.10%) |
Mar 06, 2019 | 16.95 | 17.04 | 16.83 | 16.88 | 700,839 | -0.06(-0.34%) |
Mar 05, 2019 | 16.86 | 16.98 | 16.74 | 16.93 | 1,382,550 | +0.06(+0.34%) |
Mar 04, 2019 | 17.18 | 17.20 | 16.76 | 16.88 | 2,675,247 | -0.29(-1.70%) |
Mar 01, 2019 | 17.06 | 17.23 | 17.01 | 17.17 | 905,041 | +0.12(+0.73%) |
Feb 28, 2019 | 17.06 | 17.14 | 16.93 | 17.04 | 1,504,281 | +0.02(+0.10%) |
Feb 27, 2019 | 16.96 | 17.07 | 16.81 | 17.03 | 1,396,280 | +0.09(+0.54%) |
Feb 26, 2019 | 17.22 | 17.26 | 16.81 | 16.93 | 1,843,596 | -0.20(-1.16%) |
Feb 25, 2019 | 17.39 | 17.39 | 17.02 | 17.13 | 1,527,863 | -0.25(-1.42%) |
Feb 22, 2019 | 16.94 | 17.40 | 16.84 | 17.38 | 1,557,020 | +0.05(+0.29%) |
Feb 21, 2019 | 17.27 | 17.43 | 17.21 | 17.33 | 1,016,219 | +0.02(+0.10%) |
Feb 20, 2019 | 17.29 | 17.41 | 17.17 | 17.31 | 1,067,842 | +0.04(+0.24%) |
Feb 19, 2019 | 17.08 | 17.36 | 17.03 | 17.27 | 1,202,744 | +0.16(+0.96%) |
Feb 15, 2019 | 17.17 | 17.26 | 17.07 | 17.11 | 1,118,631 | -0.01(-0.05%) |
Feb 14, 2019 | 16.98 | 17.23 | 16.84 | 17.12 | 1,241,758 | +0.09(+0.53%) |
Feb 13, 2019 | 17.03 | 17.08 | 16.87 | 17.03 | 1,017,420 | +0.02(+0.10%) |
Feb 12, 2019 | 16.66 | 17.05 | 16.61 | 17.01 | 1,443,926 | +0.38(+2.28%) |
Feb 11, 2019 | 16.35 | 16.65 | 16.34 | 16.63 | 1,851,103 | +0.26(+1.61%) |
Feb 08, 2019 | 16.81 | 16.81 | 16.06 | 16.37 | 2,763,620 | -0.40(-2.41%) |
Feb 07, 2019 | 16.46 | 16.98 | 16.32 | 16.77 | 3,895,202 | +0.36(+2.21%) |
Feb 06, 2019 | 16.46 | 16.56 | 16.30 | 16.41 | 2,405,817 | -0.12(-0.70%) |
Feb 05, 2019 | 16.28 | 16.66 | 16.19 | 16.52 | 2,339,328 | +0.27(+1.68%) |
Feb 04, 2019 | 16.18 | 16.32 | 16.09 | 16.25 | 980,761 | +0.07(+0.41%) |
Feb 01, 2019 | 16.24 | 16.27 | 16.05 | 16.18 | 1,744,105 | -0.04(-0.25%) |
Jan 31, 2019 | 15.85 | 16.25 | 15.83 | 16.23 | 1,282,892 | +0.40(+2.56%) |
Jan 30, 2019 | 15.87 | 15.95 | 15.73 | 15.82 | 877,700 | -0.04(-0.26%) |
Jan 29, 2019 | 15.92 | 15.95 | 15.80 | 15.86 | 1,150,150 | -0.02(-0.10%) |
Jan 28, 2019 | 15.88 | 15.90 | 15.75 | 15.88 | 796,576 | -0.01(-0.05%) |
Jan 25, 2019 | 16.02 | 16.07 | 15.87 | 15.89 | 437,177 | -0.09(-0.57%) |
Jan 24, 2019 | 16.15 | 16.27 | 15.94 | 15.98 | 628,778 | -0.29(-1.78%) |
Jan 23, 2019 | 16.29 | 16.30 | 16.13 | 16.27 | 1,386,836 | +0.01(+0.05%) |
Jan 22, 2019 | 16.21 | 16.27 | 16.10 | 16.26 | 985,312 | +0.07(+0.46%) |
Jan 18, 2019 | 16.15 | 16.27 | 16.08 | 16.18 | 600,634 | +0.07(+0.46%) |
Jan 17, 2019 | 15.91 | 16.13 | 15.90 | 16.11 | 1,329,081 | +0.21(+1.30%) |
Jan 16, 2019 | 16.06 | 16.12 | 15.73 | 15.90 | 1,193,384 | -0.17(-1.03%) |
Jan 15, 2019 | 15.85 | 16.11 | 15.78 | 16.07 | 2,108,028 | +0.21(+1.30%) |
Jan 14, 2019 | 15.92 | 15.98 | 15.71 | 15.86 | 2,383,054 | -0.06(-0.36%) |
Jan 11, 2019 | 15.83 | 15.92 | 15.63 | 15.92 | 1,134,140 | +0.16(+0.99%) |
Jan 10, 2019 | 15.55 | 15.77 | 15.45 | 15.76 | 1,057,041 | +0.28(+1.81%) |
Jan 09, 2019 | 15.61 | 15.71 | 15.44 | 15.48 | 1,125,090 | -0.12(-0.79%) |
Jan 08, 2019 | 15.49 | 15.63 | 15.44 | 15.61 | 1,309,234 | +0.12(+0.75%) |
Jan 07, 2019 | 15.38 | 15.61 | 15.29 | 15.49 | 836,604 | +0.05(+0.32%) |
Jan 04, 2019 | 15.34 | 15.44 | 15.19 | 15.44 | 1,283,299 | +0.12(+0.81%) |
Jan 03, 2019 | 15.14 | 15.46 | 15.13 | 15.32 | 912,451 | +0.17(+1.09%) |