Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.00 | 17.06 | 16.52 | 16.93 | 132,700 | +0.02(+0.12%) |
Mar 28, 2019 | 16.90 | 17.00 | 16.64 | 16.91 | 103,995 | -0.07(-0.41%) |
Mar 27, 2019 | 17.30 | 17.30 | 16.92 | 16.98 | 52,742 | -0.35(-2.02%) |
Mar 26, 2019 | 17.28 | 17.53 | 17.22 | 17.33 | 36,581 | +0.09(+0.52%) |
Mar 25, 2019 | 17.05 | 17.33 | 16.94 | 17.24 | 39,305 | +0.24(+1.41%) |
Mar 22, 2019 | 17.32 | 17.32 | 16.73 | 17.00 | 105,600 | -0.39(-2.24%) |
Mar 21, 2019 | 18.04 | 18.04 | 17.21 | 17.39 | 165,736 | -0.64(-3.55%) |
Mar 20, 2019 | 17.86 | 18.27 | 17.58 | 18.03 | 103,839 | +0.18(+1.01%) |
Mar 19, 2019 | 17.14 | 17.94 | 17.14 | 17.85 | 92,832 | +0.76(+4.45%) |
Mar 18, 2019 | 16.90 | 17.16 | 16.65 | 17.09 | 158,883 | +0.26(+1.54%) |
Mar 15, 2019 | 17.26 | 17.26 | 16.80 | 16.83 | 513,200 | -0.33(-1.92%) |
Mar 14, 2019 | 16.99 | 17.22 | 16.70 | 17.16 | 68,634 | +0.11(+0.65%) |
Mar 13, 2019 | 17.00 | 17.14 | 16.96 | 17.05 | 74,423 | +0.14(+0.83%) |
Mar 12, 2019 | 17.50 | 17.53 | 16.71 | 16.91 | 83,765 | -0.48(-2.76%) |
Mar 11, 2019 | 16.90 | 17.69 | 16.90 | 17.39 | 178,934 | +0.49(+2.90%) |
Mar 08, 2019 | 16.85 | 16.97 | 16.37 | 16.90 | 145,900 | +0.03(+0.18%) |
Mar 07, 2019 | 17.62 | 17.74 | 16.86 | 16.87 | 112,112 | -0.64(-3.66%) |
Mar 06, 2019 | 18.45 | 18.49 | 17.50 | 17.51 | 100,346 | -0.84(-4.58%) |
Mar 05, 2019 | 18.35 | 18.50 | 18.21 | 18.35 | 76,260 | -0.19(-1.02%) |
Mar 04, 2019 | 19.02 | 19.17 | 18.44 | 18.54 | 57,760 | -0.46(-2.42%) |
Mar 01, 2019 | 18.66 | 19.03 | 18.60 | 19.00 | 70,300 | +0.40(+2.15%) |
Feb 28, 2019 | 18.75 | 18.92 | 18.58 | 18.60 | 56,240 | -0.14(-0.75%) |
Feb 27, 2019 | 18.98 | 19.06 | 18.66 | 18.74 | 67,827 | -0.29(-1.52%) |
Feb 26, 2019 | 19.32 | 19.45 | 18.98 | 19.03 | 48,599 | -0.24(-1.25%) |
Feb 25, 2019 | 19.55 | 19.65 | 19.22 | 19.27 | 61,823 | -0.22(-1.13%) |
Feb 22, 2019 | 19.67 | 19.79 | 19.40 | 19.49 | 55,600 | -0.10(-0.51%) |
Feb 21, 2019 | 20.00 | 20.16 | 19.47 | 19.59 | 63,109 | -0.50(-2.49%) |
Feb 20, 2019 | 19.58 | 20.15 | 19.58 | 20.09 | 80,282 | +0.26(+1.31%) |
Feb 19, 2019 | 19.89 | 20.10 | 19.55 | 19.83 | 115,670 | -0.05(-0.25%) |
Feb 15, 2019 | 18.95 | 19.97 | 18.95 | 19.88 | 107,200 | +0.94(+4.96%) |
Feb 14, 2019 | 19.00 | 19.11 | 18.46 | 18.94 | 91,452 | -0.07(-0.37%) |
Feb 13, 2019 | 18.78 | 19.19 | 18.67 | 19.01 | 54,269 | +0.35(+1.88%) |
Feb 12, 2019 | 18.14 | 18.84 | 18.02 | 18.66 | 64,615 | +0.65(+3.61%) |
Feb 11, 2019 | 17.80 | 18.08 | 17.62 | 18.01 | 115,342 | +0.22(+1.24%) |
Feb 08, 2019 | 18.73 | 18.95 | 17.76 | 17.79 | 116,300 | -1.27(-6.66%) |
Feb 07, 2019 | 20.95 | 20.95 | 17.98 | 19.06 | 135,735 | -0.99(-4.94%) |
Feb 06, 2019 | 20.00 | 20.12 | 19.62 | 20.05 | 48,146 | +0.01(+0.05%) |
Feb 05, 2019 | 19.77 | 20.18 | 19.77 | 20.04 | 41,615 | +0.16(+0.80%) |
Feb 04, 2019 | 19.74 | 19.91 | 19.42 | 19.88 | 39,912 | +0.23(+1.17%) |
Feb 01, 2019 | 19.86 | 20.13 | 19.50 | 19.65 | 27,300 | -0.22(-1.11%) |
Jan 31, 2019 | 19.48 | 19.94 | 19.30 | 19.87 | 50,665 | +0.40(+2.05%) |
Jan 30, 2019 | 19.77 | 19.80 | 19.32 | 19.47 | 38,480 | -0.25(-1.27%) |
Jan 29, 2019 | 20.02 | 20.05 | 19.68 | 19.72 | 39,477 | -0.29(-1.45%) |
Jan 28, 2019 | 19.89 | 20.09 | 19.68 | 20.01 | 63,108 | -0.05(-0.25%) |
Jan 25, 2019 | 20.30 | 20.61 | 20.01 | 20.06 | 62,300 | -0.25(-1.23%) |
Jan 24, 2019 | 20.38 | 20.63 | 20.08 | 20.31 | 47,245 | -0.17(-0.83%) |
Jan 23, 2019 | 20.21 | 20.50 | 19.91 | 20.48 | 84,828 | +0.26(+1.29%) |
Jan 22, 2019 | 20.30 | 20.59 | 20.14 | 20.22 | 82,898 | -0.25(-1.22%) |
Jan 18, 2019 | 20.70 | 21.11 | 20.45 | 20.47 | 168,700 | -0.24(-1.16%) |
Jan 17, 2019 | 20.07 | 20.78 | 19.96 | 20.71 | 70,158 | +0.63(+3.14%) |
Jan 16, 2019 | 20.02 | 20.11 | 19.68 | 20.08 | 98,707 | +0.07(+0.35%) |
Jan 15, 2019 | 19.77 | 20.02 | 19.64 | 20.01 | 91,802 | +0.20(+1.01%) |
Jan 14, 2019 | 19.71 | 20.06 | 19.65 | 19.81 | 69,366 | -0.01(-0.05%) |
Jan 11, 2019 | 19.48 | 19.82 | 19.25 | 19.82 | 74,400 | +0.28(+1.43%) |
Jan 10, 2019 | 19.33 | 19.61 | 19.21 | 19.54 | 81,849 | +0.19(+0.98%) |
Jan 09, 2019 | 19.53 | 19.81 | 19.28 | 19.35 | 74,772 | -0.02(-0.10%) |
Jan 08, 2019 | 19.16 | 19.55 | 19.01 | 19.37 | 150,035 | +0.33(+1.73%) |
Jan 07, 2019 | 18.42 | 19.07 | 18.42 | 19.04 | 78,826 | +0.61(+3.31%) |
Jan 04, 2019 | 17.98 | 18.48 | 17.98 | 18.43 | 65,700 | +0.62(+3.48%) |
Jan 03, 2019 | 18.24 | 18.24 | 17.54 | 17.81 | 75,630 | -0.46(-2.52%) |