Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.23 | 18.33 | 17.72 | 17.75 | 1,218,900 | -0.40(-2.20%) |
Mar 28, 2019 | 18.37 | 18.56 | 17.92 | 18.15 | 1,029,290 | -0.18(-0.98%) |
Mar 27, 2019 | 17.90 | 18.59 | 17.81 | 18.33 | 1,557,565 | +0.66(+3.74%) |
Mar 26, 2019 | 17.90 | 17.99 | 17.45 | 17.67 | 1,044,950 | -0.17(-0.95%) |
Mar 25, 2019 | 17.20 | 17.88 | 17.13 | 17.84 | 826,630 | +0.57(+3.30%) |
Mar 22, 2019 | 17.37 | 17.71 | 17.23 | 17.27 | 951,400 | -0.18(-1.03%) |
Mar 21, 2019 | 16.96 | 17.69 | 16.95 | 17.45 | 830,608 | +0.48(+2.83%) |
Mar 20, 2019 | 17.14 | 17.29 | 16.62 | 16.97 | 1,015,659 | -0.22(-1.28%) |
Mar 19, 2019 | 17.84 | 17.98 | 17.16 | 17.19 | 899,085 | -0.61(-3.43%) |
Mar 18, 2019 | 17.68 | 17.91 | 17.61 | 17.80 | 1,283,583 | +0.12(+0.68%) |
Mar 15, 2019 | 17.66 | 17.85 | 17.52 | 17.68 | 3,090,700 | +0.11(+0.63%) |
Mar 14, 2019 | 17.58 | 17.65 | 17.34 | 17.57 | 990,962 | -0.05(-0.28%) |
Mar 13, 2019 | 17.51 | 17.75 | 17.47 | 17.62 | 1,887,090 | +0.11(+0.63%) |
Mar 12, 2019 | 17.43 | 17.52 | 17.08 | 17.51 | 1,129,536 | +0.14(+0.81%) |
Mar 11, 2019 | 17.10 | 17.39 | 16.81 | 17.37 | 1,692,395 | +0.58(+3.45%) |
Mar 08, 2019 | 16.57 | 16.96 | 16.39 | 16.79 | 1,061,700 | +0.19(+1.14%) |
Mar 07, 2019 | 16.50 | 16.74 | 16.07 | 16.60 | 816,942 | +0.47(+2.91%) |
Mar 06, 2019 | 16.64 | 16.73 | 16.13 | 16.13 | 833,252 | -0.49(-2.95%) |
Mar 05, 2019 | 16.74 | 16.87 | 16.52 | 16.62 | 1,407,075 | -0.06(-0.36%) |
Mar 04, 2019 | 16.47 | 16.76 | 16.47 | 16.68 | 1,028,445 | +0.24(+1.46%) |
Mar 01, 2019 | 16.93 | 16.93 | 16.25 | 16.44 | 1,342,600 | -0.33(-1.97%) |
Feb 28, 2019 | 16.88 | 16.94 | 16.68 | 16.77 | 1,085,145 | -0.20(-1.18%) |
Feb 27, 2019 | 17.12 | 17.54 | 16.69 | 16.97 | 1,231,379 | -0.16(-0.93%) |
Feb 26, 2019 | 17.69 | 17.89 | 17.11 | 17.13 | 1,893,210 | -0.69(-3.87%) |
Feb 25, 2019 | 18.35 | 18.36 | 17.81 | 17.82 | 773,635 | -0.42(-2.30%) |
Feb 22, 2019 | 18.31 | 18.43 | 18.17 | 18.24 | 1,039,000 | +0.04(+0.22%) |
Feb 21, 2019 | 17.81 | 18.27 | 17.67 | 18.20 | 1,846,765 | +0.24(+1.34%) |
Feb 20, 2019 | 18.13 | 18.27 | 17.91 | 17.96 | 1,007,698 | -0.22(-1.21%) |
Feb 19, 2019 | 18.07 | 18.36 | 17.95 | 18.18 | 1,336,056 | +0.07(+0.39%) |
Feb 15, 2019 | 18.45 | 18.52 | 17.91 | 18.11 | 2,053,800 | -0.38(-2.06%) |
Feb 14, 2019 | 18.68 | 18.82 | 18.37 | 18.49 | 2,109,608 | -0.41(-2.17%) |
Feb 13, 2019 | 19.01 | 19.64 | 18.44 | 18.90 | 1,804,764 | -0.86(-4.35%) |
Feb 12, 2019 | 19.00 | 19.87 | 19.00 | 19.76 | 1,364,029 | +0.90(+4.77%) |
Feb 11, 2019 | 18.89 | 18.92 | 18.73 | 18.86 | 786,831 | +0.01(+0.05%) |
Feb 08, 2019 | 18.91 | 19.18 | 18.63 | 18.85 | 736,900 | -0.20(-1.05%) |
Feb 07, 2019 | 18.97 | 19.30 | 18.81 | 19.05 | 1,038,667 | +0.00(+0.00%) |
Feb 06, 2019 | 19.30 | 19.49 | 18.94 | 19.05 | 1,483,336 | -0.23(-1.19%) |
Feb 05, 2019 | 18.92 | 19.34 | 18.92 | 19.28 | 721,617 | +0.31(+1.63%) |
Feb 04, 2019 | 18.90 | 19.01 | 18.73 | 18.97 | 520,178 | +0.02(+0.11%) |
Feb 01, 2019 | 18.89 | 19.30 | 18.83 | 18.95 | 1,137,000 | +0.05(+0.26%) |
Jan 31, 2019 | 18.63 | 19.20 | 18.54 | 18.90 | 1,893,770 | +0.33(+1.78%) |
Jan 30, 2019 | 18.50 | 18.71 | 18.13 | 18.57 | 1,219,962 | +0.14(+0.76%) |
Jan 29, 2019 | 17.87 | 18.47 | 17.44 | 18.43 | 830,530 | +0.39(+2.16%) |
Jan 28, 2019 | 17.85 | 18.37 | 17.83 | 18.04 | 845,522 | +0.05(+0.28%) |
Jan 25, 2019 | 18.10 | 18.46 | 17.91 | 17.99 | 973,800 | +0.05(+0.28%) |
Jan 24, 2019 | 17.53 | 17.96 | 17.53 | 17.94 | 731,857 | +0.44(+2.51%) |
Jan 23, 2019 | 17.23 | 17.65 | 17.17 | 17.50 | 877,136 | +0.34(+1.98%) |
Jan 22, 2019 | 17.40 | 17.62 | 17.09 | 17.16 | 1,255,088 | -0.37(-2.11%) |
Jan 18, 2019 | 17.91 | 18.03 | 17.53 | 17.53 | 1,712,100 | -0.38(-2.12%) |
Jan 17, 2019 | 17.71 | 18.05 | 17.51 | 17.91 | 1,172,763 | -0.01(-0.06%) |
Jan 16, 2019 | 18.14 | 18.28 | 17.82 | 17.92 | 1,026,705 | -0.24(-1.32%) |
Jan 15, 2019 | 18.00 | 18.18 | 17.83 | 18.16 | 1,394,589 | +0.25(+1.40%) |
Jan 14, 2019 | 17.79 | 18.28 | 17.79 | 17.91 | 2,120,767 | -0.31(-1.70%) |
Jan 11, 2019 | 18.28 | 18.77 | 18.05 | 18.22 | 4,789,300 | -0.26(-1.41%) |
Jan 10, 2019 | 18.69 | 18.86 | 18.29 | 18.48 | 1,646,897 | -0.15(-0.81%) |
Jan 09, 2019 | 18.43 | 18.83 | 18.12 | 18.63 | 2,866,833 | +0.34(+1.86%) |
Jan 08, 2019 | 18.21 | 18.41 | 17.74 | 18.29 | 2,279,634 | +0.25(+1.39%) |
Jan 07, 2019 | 17.36 | 18.15 | 17.13 | 18.04 | 1,679,847 | +0.65(+3.74%) |
Jan 04, 2019 | 16.77 | 17.50 | 16.74 | 17.39 | 2,903,800 | +0.84(+5.08%) |
Jan 03, 2019 | 16.37 | 16.91 | 16.24 | 16.55 | 1,123,770 | +0.07(+0.42%) |